Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Zeu Technologies Inc (OP: ZEUCF )

0.0150 UNCHANGED
Last Price Updated: 9:53 AM EDT, Apr 17, 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 (%)
May 27, 2022 0.1121 0 -0.00(-0.97%)
May 12, 2022 0.1132 0 -0.01(-5.67%)
Apr 26, 2022 0.1200 0 -0.04(-23.32%)
Apr 25, 2022 0.1585 0.1591 0.1565 0.1565 13,200 -0.04(-21.79%)
Apr 21, 2022 0.2001 0 -0.03(-12.43%)
Mar 11, 2022 0.2285 0 +0.01(+5.45%)
Mar 08, 2022 0.2167 0 +0.02(+7.65%)
Feb 24, 2022 0.2013 0 -0.04(-18.24%)
Feb 09, 2022 0.2462 0 -0.07(-22.31%)
Feb 04, 2022 0.3169 0 +0.02(+8.34%)
Jan 31, 2022 0.2925 0 +0.04(+15.11%)
Jan 25, 2022 0.2541 0 +0.00(+0.16%)
Jan 24, 2022 0.2537 0.2537 0.2537 0.2537 400 -0.04(-12.64%)
Jan 19, 2022 0.2904 0 -0.01(-3.20%)
Jan 14, 2022 0.3000 0 -0.03(-9.88%)
Jan 06, 2022 0.3329 0 +0.00(+0.00%)
Jan 05, 2022 0.3361 0.3361 0.3329 0.3329 12,105 -0.01(-3.25%)
Jan 04, 2022 0.3441 0.3441 0.3441 0.3441 1,500 -0.04(-10.34%)
Dec 31, 2021 0.3838 0.3838 0.3838 0 +0.05(+16.30%)
Dec 30, 2021 0.3300 0.3300 0.3300 0.3300 1,301 -0.00(-0.42%)
Dec 29, 2021 0.3722 0.3722 0.3314 0.3314 1,030 -0.06(-15.03%)
Dec 28, 2021 0.4000 0.4000 0.3900 0.3900 10,950 +0.07(+21.88%)
Dec 27, 2021 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.66%)
Dec 23, 2021 0.3180 0.3180 0.3179 0.3179 3,488 -0.01(-3.34%)
Dec 22, 2021 0.3289 0.3289 0.3289 0.3289 200 +0.07(+24.91%)
Dec 13, 2021 0.2633 0.2633 0.2633 0 -0.00(-0.83%)
Dec 10, 2021 0.2655 0.2655 0.2655 0.2655 300 -0.00(-1.48%)
Dec 09, 2021 0.2695 0.2695 0.2695 0.2695 4,547 +0.00(+1.20%)
Dec 03, 2021 0.2663 0.2663 0.2663 0 -0.04(-14.10%)
Nov 30, 2021 0.3100 0.3100 0.3100 0 +0.01(+4.84%)
Nov 29, 2021 0.2957 0.2957 0.2957 0.2957 300 -0.02(-5.32%)
Nov 22, 2021 0.3123 0.3123 0.3123 0 -0.04(-10.21%)
Nov 16, 2021 0.3478 0.3478 0.3478 0 -0.00(-0.63%)
Nov 15, 2021 0.3855 0.3855 0.3419 0.3500 600 -0.04(-10.65%)
Nov 12, 2021 0.3917 0.3917 0.3917 0.3917 7,000 +0.01(+3.08%)
Nov 11, 2021 0.4201 0.4300 0.3800 0.3800 22,000 +0.06(+18.90%)
Nov 08, 2021 0.3196 0.3196 0.3196 0 -0.01(-1.72%)
Nov 04, 2021 0.3252 0.3252 0.3252 0 -0.01(-3.01%)
Nov 01, 2021 0.3353 0.3353 0.3353 0 -0.03(-7.48%)
Oct 27, 2021 0.3624 0.3624 0.3624 0 +0.06(+18.94%)
Oct 25, 2021 0.3047 0.3047 0.3047 0 -0.03(-7.64%)
Oct 20, 2021 0.3299 0.3299 0.3299 0 -0.06(-14.51%)
Oct 19, 2021 0.3859 0.3859 0.3859 0.3859 400 +0.02(+5.73%)
Oct 13, 2021 0.3650 0.3650 0.3650 0 +0.08(+29.11%)
Oct 12, 2021 0.2827 0.2827 0.2827 0.2827 190 -0.00(-0.53%)
Oct 04, 2021 0.2842 0.2842 0.2842 0 -0.02(-5.05%)
Sep 29, 2021 0.2993 0.2993 0.2993 0 -0.04(-11.58%)
Sep 24, 2021 0.3385 0.3385 0.3385 0 -0.01(-2.65%)
Sep 21, 2021 0.3477 0.3477 0.3477 0 +0.03(+8.28%)
Sep 20, 2021 0.3211 0.3211 0.3211 0.3211 1,000 -0.06(-15.50%)
Sep 17, 2021 0.3800 0.3800 0.3800 0.3800 5,500 -0.01(-2.11%)
Sep 16, 2021 0.3882 0.3882 0.3882 0.3882 300 -0.02(-4.83%)
Sep 13, 2021 0.4079 0.4079 0.4079 0 -0.05(-10.51%)
Sep 08, 2021 0.4558 0.4558 0.4558 0 +0.06(+13.95%)
Sep 07, 2021 0.4000 0.4000 0.4000 0.4000 5,000 -0.02(-4.76%)
Sep 01, 2021 0.4200 0.4200 0.4200 0 +0.02(+3.73%)
Aug 26, 2021 0.4049 0.4049 0.4049 0 +0.06(+17.91%)
Aug 24, 2021 0.3434 0.3434 0.3434 0 -0.06(-13.89%)
Aug 23, 2021 0.4000 0.4000 0.3467 0.3988 26,000 +0.00(+1.06%)
Aug 20, 2021 0.3946 0.3946 0.3946 0.3946 200 +0.00(+0.66%)
Aug 16, 2021 0.3920 0.3920 0.3920 7 -0.02(-4.39%)
Aug 13, 2021 0.5088 0.5088 0.4039 0.4100 3,800 -0.07(-13.88%)
Aug 12, 2021 0.4291 0.4761 0.4286 0.4761 17,475 +0.07(+17.64%)
Aug 11, 2021 0.5700 0.5700 0.4047 0.4047 1,712 -0.02(-5.00%)
Aug 09, 2021 0.4260 0.4260 0.4260 0 -0.10(-19.62%)
Aug 06, 2021 0.5300 0.5300 0.5300 0.5300 2,020 +0.15(+38.24%)
Aug 03, 2021 0.3834 0.3834 0.3834 2,340 -0.01(-1.99%)
Jul 30, 2021 0.3912 0.3912 0.3912 0 +0.05(+14.19%)
Jul 27, 2021 0.3426 0.3426 0.3426 0 -0.00(-0.26%)
Jul 26, 2021 0.3435 0.3435 0.3435 0.3435 2,000 -0.05(-12.99%)
Jul 23, 2021 0.3948 0.3948 0.3948 0.3948 1,063 -0.00(-1.08%)
Jul 22, 2021 0.3993 0.3993 0.3991 0.3991 3,000 -0.03(-7.16%)
Jul 19, 2021 0.4299 0.4299 0.4299 0 -0.01(-1.96%)
Jul 15, 2021 0.4385 0.4385 0.4385 0 +0.00(+0.00%)
Jul 14, 2021 0.4900 0.4900 0.4385 0.4385 1,500 -0.04(-8.15%)
Jul 12, 2021 0.4774 0.4774 0.4774 0 +0.07(+18.46%)
Jul 09, 2021 0.4030 0.4030 0.4030 0.4030 1,450 -0.05(-11.08%)
Jul 06, 2021 0.4532 0.4532 0.4532 0 -0.07(-13.30%)
Jul 02, 2021 0.5483 0.5483 0.5227 0.5227 767 -0.04(-6.98%)
Jun 30, 2021 0.5619 0.5619 0.5619 0 -0.01(-1.42%)
Jun 29, 2021 0.5700 0.5700 0.4415 0.5700 237 +0.00(+0.76%)
Jun 28, 2021 0.5700 0.5731 0.5657 0.5657 800 +0.09(+18.55%)
Jun 24, 2021 0.4772 0.4772 0.4772 0 -0.00(-0.23%)
Jun 23, 2021 0.4783 0.4783 0.4783 0.4783 500 -0.02(-4.34%)
Jun 21, 2021 0.5000 0.5000 0.5000 0 -0.02(-4.05%)
Jun 17, 2021 0.5211 0.5211 0.5211 0 +0.02(+3.27%)
Jun 15, 2021 0.5046 0.5046 0.5046 55 -0.03(-4.92%)
Jun 14, 2021 0.5297 0.5307 0.5297 0.5307 800 +0.01(+2.06%)
Jun 11, 2021 0.5576 0.6031 0.5167 0.5200 14,250 -0.11(-17.98%)
Jun 10, 2021 0.5836 0.6340 0.5836 0.6340 1,405 +0.05(+8.21%)
Jun 09, 2021 0.6688 0.6689 0.5859 0.5859 475 -0.05(-7.73%)
Jun 08, 2021 0.6500 0.6592 0.6343 0.6350 3,269 -0.07(-9.31%)
Jun 04, 2021 0.7002 0.7002 0.7002 10 +0.19(+37.56%)
Jun 03, 2021 0.5090 0.5090 0.5090 0.5090 1,180 -0.01(-2.06%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.