Financial News
Zenitas Healthcare Ltd (OP: BLSTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | 10,250 | -0.02(-10.64%) |
| May 26, 2022 | 0.2350 | 0 | -0.02(-6.26%) | |||
| May 23, 2022 | 0.2507 | 0 | +0.04(+18.31%) | |||
| May 20, 2022 | 0.2119 | 0.2119 | 0.2119 | 0.2119 | 1,045 | +0.01(+5.63%) |
| May 19, 2022 | 0.2006 | 0.2006 | 0.2006 | 0.2006 | 250 | -0.00(-1.33%) |
| May 17, 2022 | 0.2033 | 0 | +0.00(+0.05%) | |||
| May 16, 2022 | 0.1956 | 0.2032 | 0.1956 | 0.2032 | 3,015 | +0.00(+1.80%) |
| May 12, 2022 | 0.1996 | 0 | -0.01(-4.91%) | |||
| May 11, 2022 | 0.0765 | 0.2099 | 0.0765 | 0.2099 | 8,450 | +0.00(+0.67%) |
| May 10, 2022 | 0.2233 | 0.2233 | 0.1917 | 0.2085 | 56,270 | -0.02(-9.35%) |
| May 09, 2022 | 0.1535 | 0.2300 | 0.0769 | 0.2300 | 22,400 | -0.01(-3.48%) |
| May 04, 2022 | 0.2383 | 0 | -0.03(-12.29%) | |||
| Apr 29, 2022 | 0.2717 | 0 | +0.02(+8.68%) | |||
| Apr 28, 2022 | 0.2795 | 0.2795 | 0.2500 | 0.2500 | 2,000 | -0.05(-16.67%) |
| Apr 25, 2022 | 0.3000 | 0 | +0.03(+11.77%) | |||
| Apr 22, 2022 | 0.2684 | 0.2684 | 0.2684 | 0.2684 | 550 | -0.01(-2.75%) |
| Apr 21, 2022 | 0.2900 | 0.2900 | 0.2760 | 0.2760 | 13,823 | -0.03(-10.94%) |
| Apr 19, 2022 | 0.3099 | 0 | +0.00(+0.00%) | |||
| Apr 18, 2022 | 0.3005 | 0.3100 | 0.3005 | 0.3099 | 7,000 | +0.04(+15.38%) |
| Apr 12, 2022 | 0.2686 | 0 | -0.08(-23.26%) | |||
| Apr 08, 2022 | 0.3500 | 36,250 | +0.07(+22.89%) | |||
| Apr 07, 2022 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | 1,000 | -0.01(-3.46%) |
| Apr 01, 2022 | 0.2950 | 0 | +0.01(+1.76%) | |||
| Mar 29, 2022 | 0.2899 | 0 | -0.00(-0.03%) | |||
| Mar 28, 2022 | 0.2968 | 0.2985 | 0.2882 | 0.2900 | 22,960 | -0.03(-10.33%) |
| Mar 25, 2022 | 0.3234 | 0.3234 | 0.3234 | 0.3234 | 900 | -0.00(-0.15%) |
| Mar 24, 2022 | 0.3239 | 0.3239 | 0.3239 | 0.3239 | 15,000 | -0.01(-1.76%) |
| Mar 23, 2022 | 0.3189 | 0.3297 | 0.3189 | 0.3297 | 24,700 | -0.02(-5.80%) |
| Mar 22, 2022 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 3,500 | +0.07(+25.00%) |
| Mar 21, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,540 | -0.06(-17.65%) |
| Mar 15, 2022 | 0.3400 | 0 | -0.11(-24.44%) | |||
| Mar 14, 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 172 | +0.12(+38.16%) |
| Mar 09, 2022 | 0.3257 | 0 | -0.02(-6.11%) | |||
| Mar 08, 2022 | 0.3400 | 0.3469 | 0.3400 | 0.3469 | 16,000 | +0.01(+2.03%) |
| Mar 07, 2022 | 0.3437 | 0.3437 | 0.3400 | 0.3400 | 24,500 | -0.03(-8.11%) |
| Mar 04, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 17,500 | +0.02(+5.71%) |
| Mar 01, 2022 | 0.3500 | 0 | +0.00(+0.00%) | |||
| Feb 25, 2022 | 0.3500 | 0 | +0.03(+11.11%) | |||
| Feb 22, 2022 | 0.3150 | 0 | -0.06(-15.96%) | |||
| Feb 18, 2022 | 0.3748 | 0 | -0.01(-2.90%) | |||
| Feb 17, 2022 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 3,000 | -0.01(-3.50%) |
| Feb 16, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,500 | -0.04(-8.65%) |
| Feb 15, 2022 | 0.5161 | 0.5161 | 0.4379 | 0.4379 | 1,300 | +0.00(+0.67%) |
| Feb 14, 2022 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 3,000 | +0.00(+0.32%) |
| Feb 10, 2022 | 0.4336 | 0 | +0.01(+2.19%) | |||
| Jan 31, 2022 | 0.4243 | 0 | +0.02(+6.07%) | |||
| Jan 28, 2022 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 50,100 | -0.12(-23.08%) |
| Jan 26, 2022 | 0.5200 | 0 | +0.09(+20.93%) | |||
| Jan 25, 2022 | 0.4301 | 0.4690 | 0.4300 | 0.4300 | 19,282 | -0.09(-16.83%) |
| Jan 24, 2022 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 1,000 | -0.07(-12.37%) |
| Jan 21, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,000 | +0.00(+0.00%) |
| Jan 20, 2022 | 0.5850 | 0.5900 | 0.5823 | 0.5900 | 1,777 | +0.02(+3.51%) |
| Jan 19, 2022 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 10,000 | +0.07(+14.00%) |
| Jan 18, 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 5,145 | -0.01(-2.52%) |
| Jan 14, 2022 | 0.5129 | 0 | +0.03(+5.75%) | |||
| Jan 13, 2022 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 100 | +0.05(+12.79%) |
| Jan 11, 2022 | 0.4300 | 0 | -0.02(-4.44%) | |||
| Jan 10, 2022 | 0.4350 | 0.4500 | 0.4250 | 0.4500 | 14,000 | +0.04(+9.36%) |
| Jan 06, 2022 | 0.4115 | 0.4115 | 0.4115 | 0 | -0.02(-4.28%) | |
| Jan 05, 2022 | 0.4050 | 0.4299 | 0.4050 | 0.4299 | 7,312 | +0.01(+2.36%) |
| Jan 03, 2022 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.02(+5.05%) | |
| Dec 30, 2021 | 0.3998 | 0.3998 | 0.3998 | 0 | -0.01(-2.49%) | |
| Dec 29, 2021 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 5,194 | +0.04(+12.33%) |
| Dec 28, 2021 | 0.3660 | 0.3660 | 0.3650 | 0.3650 | 3,733 | +0.00(+0.00%) |
| Dec 27, 2021 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 399 | -0.00(-0.76%) |
| Dec 22, 2021 | 0.3678 | 0.3678 | 0.3678 | 0 | +0.00(+0.77%) | |
| Dec 20, 2021 | 0.3650 | 0.3650 | 0.3650 | 0 | -0.06(-14.26%) | |
| Dec 16, 2021 | 0.4257 | 0.4257 | 0.4257 | 0 | +0.01(+2.26%) | |
| Dec 14, 2021 | 0.4163 | 0.4163 | 0.4163 | 0 | +0.01(+1.61%) | |
| Dec 13, 2021 | 0.4200 | 0.4200 | 0.4097 | 0.4097 | 10,000 | +0.04(+12.25%) |
| Dec 07, 2021 | 0.3650 | 0.3650 | 0.3650 | 0 | -0.03(-7.59%) | |
| Dec 03, 2021 | 0.3950 | 0.3950 | 0.3950 | 0 | +0.01(+1.28%) | |
| Nov 29, 2021 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.04(+11.43%) | |
| Nov 26, 2021 | 0.3500 | 0.4000 | 0.3500 | 0.3500 | 15,716 | -0.05(-12.50%) |
| Nov 24, 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,200 | -0.01(-2.44%) |
| Nov 23, 2021 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 10,200 | -0.01(-1.91%) |
| Nov 22, 2021 | 0.4300 | 0.4300 | 0.4180 | 0.4180 | 22,792 | -0.03(-7.11%) |
| Nov 19, 2021 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 18,307 | +0.02(+4.65%) |
| Nov 16, 2021 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.01(-2.27%) | |
| Nov 15, 2021 | 0.4623 | 0.4623 | 0.4400 | 0.4400 | 8,408 | -0.02(-4.35%) |
| Nov 12, 2021 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 38,160 | +0.01(+2.22%) |
| Nov 11, 2021 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 11,500 | -0.01(-2.17%) |
| Nov 09, 2021 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 1,500 | +0.01(+2.22%) |
| Nov 08, 2021 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 1,500 | -0.01(-2.17%) |
| Nov 05, 2021 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 2,000 | +0.01(+2.22%) |
| Nov 04, 2021 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 17,550 | -0.01(-1.10%) |
| Nov 03, 2021 | 0.4550 | 0.4550 | 0.4510 | 0.4550 | 7,625 | -0.02(-4.31%) |
| Nov 02, 2021 | 0.5000 | 0.5000 | 0.4510 | 0.4755 | 30,516 | -0.02(-4.90%) |
| Nov 01, 2021 | 0.4510 | 0.6084 | 0.4510 | 0.5000 | 43,070 | +0.07(+16.28%) |
| Oct 29, 2021 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 2,500 | -0.02(-4.44%) |
| Oct 28, 2021 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,000 | +0.02(+4.65%) |
| Oct 27, 2021 | 0.4300 | 0.4950 | 0.4300 | 0.4300 | 15,000 | +0.00(+0.00%) |
| Oct 26, 2021 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 200 | -0.07(-13.43%) |
| Oct 25, 2021 | 0.5173 | 0.5173 | 0.4967 | 0.4967 | 3,000 | -0.00(-0.66%) |
| Oct 22, 2021 | 0.5000 | 0.5000 | 0.4871 | 0.5000 | 11,300 | +0.00(+0.00%) |
| Oct 21, 2021 | 0.5600 | 0.5984 | 0.4100 | 0.5000 | 9,320 | -0.06(-10.71%) |
| Oct 18, 2021 | 0.5600 | 0.5600 | 0.5600 | 27,000 | +0.15(+36.59%) | |
| Oct 15, 2021 | 0.5984 | 0.5984 | 0.4100 | 0.4100 | 101,777 | +0.01(+2.96%) |
| Oct 14, 2021 | 0.4064 | 0.4064 | 0.3982 | 0.3982 | 6,424 | +0.01(+2.10%) |
| Oct 13, 2021 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 8,550 | +0.00(+1.22%) |
| Oct 11, 2021 | 0.3853 | 0.3853 | 0.3853 | 0 | +0.02(+4.19%) | |
| Oct 08, 2021 | 0.3698 | 0.3698 | 0.3610 | 0.3698 | 61,800 | -0.01(-2.68%) |
| Oct 07, 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 700 | +0.02(+4.68%) |
| Oct 06, 2021 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 2,500 | -0.03(-8.38%) |
| Oct 05, 2021 | 0.3200 | 0.3962 | 0.3200 | 0.3962 | 2,160 | +0.04(+10.64%) |
| Oct 04, 2021 | 0.3581 | 0.3581 | 0.3581 | 0.3581 | 1,200 | +0.04(+11.91%) |
| Oct 01, 2021 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,000 | -0.03(-8.41%) |
| Sep 28, 2021 | 0.3494 | 0.3494 | 0.3494 | 0 | -0.00(-0.17%) | |
| Sep 23, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.02(+6.12%) | |
| Sep 22, 2021 | 0.3000 | 0.3298 | 0.3000 | 0.3298 | 460 | +0.00(+1.48%) |
| Sep 21, 2021 | 0.3223 | 0.3250 | 0.3223 | 0.3250 | 5,417 | -0.09(-22.60%) |
| Sep 17, 2021 | 0.4199 | 0.4199 | 0.4199 | 0 | +0.02(+4.97%) | |
| Sep 15, 2021 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.03(-6.98%) | |
| Sep 14, 2021 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 62,000 | +0.01(+1.58%) |
| Sep 13, 2021 | 0.3700 | 0.4283 | 0.3700 | 0.4233 | 49,903 | +0.06(+17.98%) |
| Sep 10, 2021 | 0.3588 | 0.3588 | 0.3588 | 0.3588 | 1,000 | +0.04(+12.12%) |
| Sep 08, 2021 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.04(-11.11%) | |
| Sep 07, 2021 | 0.3698 | 0.3698 | 0.3445 | 0.3600 | 22,200 | +0.03(+9.12%) |
| Sep 02, 2021 | 0.3299 | 0.3299 | 0.3299 | 0 | +0.01(+3.09%) | |
| Aug 31, 2021 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.01(+3.23%) | |
| Aug 30, 2021 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 1,700 | -0.02(-6.03%) |
| Aug 27, 2021 | 0.3299 | 0.3299 | 0.3254 | 0.3299 | 22,765 | +0.08(+31.96%) |
| Aug 24, 2021 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.04(-13.79%) | |
| Aug 18, 2021 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.01(+3.57%) | |
| Aug 09, 2021 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.06(-16.94%) | |
| Aug 04, 2021 | 0.3371 | 0.3371 | 0.3371 | 0 | -0.01(-1.63%) | |
| Aug 02, 2021 | 0.3427 | 0.3427 | 0.3427 | 24 | -0.00(-0.67%) | |
| Jul 30, 2021 | 0.3225 | 0.3450 | 0.3000 | 0.3450 | 20,400 | +0.04(+15.00%) |
| Jul 27, 2021 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.03(-9.72%) | |
| Jul 26, 2021 | 0.3400 | 0.3450 | 0.3323 | 0.3323 | 45,385 | -0.00(-0.30%) |
| Jul 23, 2021 | 0.3175 | 0.3333 | 0.3175 | 0.3333 | 1,400 | +0.02(+7.52%) |
| Jul 22, 2021 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 373 | +0.03(+10.48%) |
| Jul 21, 2021 | 0.2958 | 0.2958 | 0.2806 | 0.2806 | 9,350 | -0.02(-6.47%) |
| Jul 19, 2021 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.05(-14.29%) | |
| Jul 14, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.08(+29.63%) | |
| Jul 13, 2021 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 7,500 | +0.02(+8.00%) |
| Jul 08, 2021 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
| Jul 06, 2021 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.05(-16.67%) | |
| Jul 02, 2021 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100 | +0.05(+20.00%) |
| Jun 28, 2021 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.07(-22.48%) | |
| Jun 23, 2021 | 0.3225 | 0.3225 | 0.3225 | 0 | -0.11(-25.52%) | |
| Jun 22, 2021 | 0.4330 | 0.4330 | 0.4330 | 0.4330 | 510 | +0.18(+72.85%) |
| Jun 18, 2021 | 0.2505 | 0.2505 | 0.2505 | 0 | -0.01(-3.43%) | |
| Jun 17, 2021 | 0.2594 | 0.2594 | 0.2594 | 0.2594 | 1,100 | -0.05(-16.27%) |
| Jun 15, 2021 | 0.3098 | 0.3098 | 0.3098 | 0 | +0.01(+2.14%) | |
| Jun 14, 2021 | 0.3316 | 0.3316 | 0.3033 | 0.3033 | 14,440 | +0.04(+16.65%) |
| Jun 10, 2021 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.02(+8.33%) | |
| Jun 08, 2021 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.05(-17.24%) | |
| Jun 07, 2021 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 20,000 | +0.00(+0.28%) |
| Jun 04, 2021 | 0.2902 | 0.2902 | 0.2892 | 0.2892 | 13,520 | -0.07(-18.54%) |
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.
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.
