Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Group Eleven Resources Corp (TSV: ZNG )

0.1950 -0.0150 (-7.14%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jul 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 26, 2024 0.2050 0.2050 0.1900 0.1950 49,189 -0.01(-7.14%)
Jul 25, 2024 0.2050 0.2100 0.1850 0.2100 72,000 +0.00(+0.00%)
Jul 24, 2024 0.2050 0.2100 0.2050 0.2100 25,600 +0.00(+0.00%)
Jul 23, 2024 0.2000 0.2100 0.2000 0.2100 67,000 +0.01(+7.69%)
Jul 22, 2024 0.2100 0.2100 0.1800 0.1950 110,004 -0.01(-7.14%)
Jul 19, 2024 0.1950 0.2150 0.1950 0.2100 119,891 +0.01(+5.00%)
Jul 18, 2024 0.1950 0.2150 0.1950 0.2000 74,802 +0.00(+0.00%)
Jul 17, 2024 0.2000 0.2100 0.2000 0.2000 38,250 +0.01(+2.56%)
Jul 16, 2024 0.2100 0.2200 0.1950 0.1950 602,553 -0.01(-4.88%)
Jul 15, 2024 0.1750 0.2150 0.1750 0.2050 638,600 +0.03(+17.14%)
Jul 12, 2024 0.1700 0.1750 0.1700 0.1750 49,885 +0.00(+2.94%)
Jul 11, 2024 0.1700 0.1700 0.1700 0.1700 58,110 +0.00(+0.00%)
Jul 10, 2024 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+3.03%)
Jul 09, 2024 0.1700 0.1700 0.1650 0.1650 11,500 -0.01(-2.94%)
Jul 08, 2024 0.1750 0.1750 0.1700 0.1700 14,000 -0.00(-2.86%)
Jul 05, 2024 0.1700 0.1750 0.1700 0.1750 76,820 +0.00(+2.94%)
Jul 04, 2024 0.1700 0.1700 0.1700 0.1700 750 +0.01(+3.03%)
Jul 03, 2024 0.1700 0.1700 0.1650 0.1650 6,000 -0.01(-5.71%)
Jul 02, 2024 0.1750 0.1750 0.1700 0.1750 138,313 +0.00(+2.94%)
Jun 28, 2024 0.1700 0 +0.00(+0.00%)
Jun 27, 2024 0.1700 0.1700 0.1700 0.1700 28,500 -0.00(-2.86%)
Jun 26, 2024 0.1750 0.1750 0.1750 0.1750 18,500 +0.00(+0.00%)
Jun 25, 2024 0.1750 0.1800 0.1750 0.1750 67,000 +0.00(+2.94%)
Jun 24, 2024 0.1700 0.1700 0.1650 0.1700 18,000 +0.01(+3.03%)
Jun 21, 2024 0.1750 0.1800 0.1650 0.1650 148,000 -0.01(-5.71%)
Jun 20, 2024 0.1750 0.1750 0.1750 0.1750 40,000 +0.00(+0.00%)
Jun 19, 2024 0.1750 0.1750 0.1700 0.1750 15,571 +0.00(+0.00%)
Jun 18, 2024 0.1800 0.1800 0.1750 0.1750 177,000 -0.01(-2.78%)
Jun 17, 2024 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Jun 14, 2024 0.1800 0.1800 0.1800 0.1800 85,952 +0.01(+2.86%)
Jun 13, 2024 0.1850 0.1850 0.1750 0.1750 253,011 -0.02(-10.26%)
Jun 12, 2024 0.2000 0.2000 0.1950 0.1950 30,500 +0.01(+2.63%)
Jun 11, 2024 0.1800 0.2200 0.1800 0.1900 946,076 +0.04(+26.67%)
Jun 10, 2024 0.1650 0.1650 0.1500 0.1500 192,625 -0.01(-6.25%)
Jun 07, 2024 0.1650 0.1650 0.1600 0.1600 37,500 -0.01(-3.03%)
Jun 06, 2024 0.1750 0.1750 0.1650 0.1650 209,000 -0.01(-2.94%)
Jun 05, 2024 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+3.03%)
Jun 04, 2024 0.1700 0.1750 0.1650 0.1650 231,700 +0.00(+0.00%)
Jun 03, 2024 0.1700 0.1700 0.1650 0.1650 48,000 +0.00(+0.00%)
May 31, 2024 0.1750 0.1750 0.1650 0.1650 93,351 -0.01(-2.94%)
May 30, 2024 0.1700 0.1700 0.1700 0.1700 26,500 +0.00(+0.00%)
May 29, 2024 0.1750 0.1750 0.1700 0.1700 36,700 -0.01(-5.56%)
May 28, 2024 0.1850 0.1850 0.1800 0.1800 83,100 -0.01(-2.70%)
May 27, 2024 0.1750 0.1850 0.1750 0.1850 82,606 +0.01(+8.82%)
May 24, 2024 0.1650 0.1700 0.1650 0.1700 57,488 +0.01(+3.03%)
May 23, 2024 0.1750 0.1750 0.1650 0.1650 78,800 -0.01(-5.71%)
May 22, 2024 0.1900 0.1900 0.1700 0.1750 141,292 -0.02(-7.89%)
May 21, 2024 0.1750 0.1950 0.1750 0.1900 141,279 +0.02(+8.57%)
May 17, 2024 0.1750 0 +0.01(+6.06%)
May 16, 2024 0.1650 0.1650 0.1600 0.1650 40,000 +0.00(+0.00%)
May 15, 2024 0.1650 0.1700 0.1600 0.1650 58,000 +0.00(+0.00%)
May 14, 2024 0.1700 0.1700 0.1600 0.1650 159,100 +0.00(+0.00%)
May 13, 2024 0.1700 0.1700 0.1650 0.1650 12,000 +0.00(+0.00%)
May 10, 2024 0.1650 0.1650 0.1650 0.1650 3,000 -0.01(-2.94%)
May 09, 2024 0.1750 0.1750 0.1700 0.1700 21,500 -0.00(-2.86%)
May 08, 2024 0.1800 0.1800 0.1750 0.1750 56,565 +0.00(+0.00%)
May 07, 2024 0.1900 0.1900 0.1750 0.1750 57,000 -0.01(-5.41%)
May 06, 2024 0.1800 0.1900 0.1800 0.1850 122,000 +0.01(+2.78%)
May 03, 2024 0.1850 0.1850 0.1650 0.1800 106,130 -0.01(-2.70%)
May 02, 2024 0.1900 0.1900 0.1850 0.1850 41,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.