Financial News
Zenitas Healthcare Ltd (OP: BLSTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 04, 2023 | 0.1334 | 0 | +0.02(+16.00%) | |||
| Apr 28, 2023 | 0.1150 | 0 | -0.01(-11.54%) | |||
| Apr 26, 2023 | 0.1300 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 65,000 | +0.00(+0.00%) |
| Apr 24, 2023 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 40,000 | -0.00(-1.74%) |
| Apr 20, 2023 | 0.1323 | 0 | -0.00(-2.00%) | |||
| Apr 17, 2023 | 0.1350 | 0 | +0.01(+3.85%) | |||
| Apr 14, 2023 | 0.1200 | 0.1350 | 0.1200 | 0.1300 | 43,500 | +0.01(+9.24%) |
| Apr 12, 2023 | 0.1190 | 1 | -0.01(-4.80%) | |||
| Apr 06, 2023 | 0.1250 | 0 | +0.01(+4.17%) | |||
| Apr 04, 2023 | 0.1200 | 0 | +0.00(+3.63%) | |||
| Apr 03, 2023 | 0.1144 | 0.1158 | 0.1144 | 0.1158 | 15,000 | -0.02(-15.72%) |
| Mar 31, 2023 | 0.1158 | 0.1374 | 0.1158 | 0.1374 | 60,000 | +0.02(+21.59%) |
| Mar 30, 2023 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | 5,000 | -0.01(-5.83%) |
| Mar 28, 2023 | 0.1200 | 0 | +0.01(+8.40%) | |||
| Mar 27, 2023 | 0.1107 | 0.1107 | 0.1107 | 0.1107 | 15,000 | +0.01(+10.70%) |
| Mar 22, 2023 | 0.1000 | 0 | -0.01(-9.09%) | |||
| Mar 21, 2023 | 0.0969 | 0.1100 | 0.0969 | 0.1100 | 2,399 | +0.00(+0.36%) |
| Mar 03, 2023 | 0.1096 | 0 | -0.03(-23.94%) | |||
| Mar 02, 2023 | 0.1441 | 0.1441 | 0.1441 | 0.1441 | 1,000 | -0.00(-0.41%) |
| Mar 01, 2023 | 0.1447 | 0.1447 | 0.1447 | 0.1447 | 400 | +0.01(+4.18%) |
| Feb 27, 2023 | 0.1389 | 0 | +0.04(+35.91%) | |||
| Feb 24, 2023 | 0.1022 | 0.1022 | 0.1022 | 0.1022 | 750 | -0.01(-9.96%) |
| Feb 21, 2023 | 0.1135 | 0 | +0.02(+17.13%) | |||
| Feb 15, 2023 | 0.0969 | 0 | -0.01(-8.58%) | |||
| Feb 08, 2023 | 0.1060 | 1 | -0.04(-26.90%) | |||
| Feb 07, 2023 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 10,000 | +0.01(+4.17%) |
| Feb 06, 2023 | 0.1420 | 0.1420 | 0.1392 | 0.1392 | 21,126 | +0.01(+9.69%) |
| Jan 30, 2023 | 0.1269 | 0 | -0.00(-1.78%) | |||
| Jan 27, 2023 | 0.1292 | 0.1292 | 0.1292 | 0.1292 | 10,000 | +0.04(+48.68%) |
| Jan 26, 2023 | 0.0887 | 0.0887 | 0.0869 | 0.0869 | 10,001 | -0.04(-31.03%) |
| Jan 25, 2023 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 5,000 | +0.00(+0.00%) |
| Jan 24, 2023 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 11,111 | +0.04(+40.00%) |
| Jan 23, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 6,570 | -0.02(-15.81%) |
| Jan 17, 2023 | 0.1069 | 0 | -0.01(-5.65%) | |||
| Jan 13, 2023 | 0.1133 | 0.1133 | 0.1100 | 0.1133 | 6,000 | -0.01(-5.58%) |
| Jan 12, 2023 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 36,451 | -0.01(-10.51%) |
| Jan 11, 2023 | 0.1341 | 0.1341 | 0.1341 | 0.1341 | 9,000 | +0.04(+44.19%) |
| Dec 28, 2022 | 0.0930 | 0 | -0.01(-7.74%) | |||
| Dec 27, 2022 | 0.1008 | 0.1008 | 0.1008 | 0.1008 | 10,000 | -0.00(-0.40%) |
| Dec 21, 2022 | 0.1012 | 0 | +0.01(+6.53%) | |||
| Dec 20, 2022 | 0.0720 | 0.1000 | 0.0720 | 0.0950 | 91,300 | -0.01(-5.00%) |
| Dec 19, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 7,000 | +0.00(+0.00%) |
| Dec 16, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | -0.01(-9.09%) |
| Dec 14, 2022 | 0.1100 | 0 | +0.02(+22.22%) | |||
| Dec 05, 2022 | 0.0900 | 0 | +0.00(+5.88%) | |||
| Dec 02, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 200 | -0.06(-40.23%) |
| Nov 29, 2022 | 0.1422 | 0 | +0.04(+35.17%) | |||
| Nov 28, 2022 | 0.1011 | 0.1052 | 0.1011 | 0.1052 | 91,000 | +0.01(+12.39%) |
| Nov 22, 2022 | 0.0936 | 0 | -0.03(-22.13%) | |||
| Nov 16, 2022 | 0.1202 | 0 | -0.01(-10.03%) | |||
| Nov 15, 2022 | 0.1550 | 0.1613 | 0.1336 | 0.1336 | 51,900 | +0.02(+13.80%) |
| Nov 14, 2022 | 0.1174 | 0.1174 | 0.1174 | 0.1174 | 20,000 | +0.01(+11.81%) |
| Nov 11, 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 10,000 | -0.00(-0.66%) |
| Nov 10, 2022 | 0.1041 | 0.1057 | 0.1041 | 0.1057 | 11,000 | -0.03(-19.98%) |
| Nov 09, 2022 | 0.1321 | 0.1321 | 0.1321 | 0.1321 | 500 | +0.02(+21.53%) |
| Nov 08, 2022 | 0.1087 | 0.1087 | 0.1087 | 0.1087 | 125 | -0.00(-1.18%) |
| Nov 01, 2022 | 0.1100 | 0 | +0.00(+0.00%) | |||
| Oct 31, 2022 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 119,000 | +0.00(+0.00%) |
| Oct 20, 2022 | 0.1100 | 0 | +0.00(+0.00%) | |||
| Oct 17, 2022 | 0.1100 | 0 | -0.01(-8.33%) | |||
| Oct 14, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 83,333 | +0.00(+0.00%) |
| Oct 11, 2022 | 0.1200 | 0 | +0.00(+0.00%) | |||
| Oct 07, 2022 | 0.1200 | 0 | +0.00(+0.00%) | |||
| Oct 06, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,000 | -0.01(-4.84%) |
| Oct 05, 2022 | 0.1261 | 0.1261 | 0.1261 | 0.1261 | 10,000 | +0.01(+4.39%) |
| Oct 03, 2022 | 0.1208 | 0 | +0.00(+0.67%) | |||
| Sep 30, 2022 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 198,929 | +0.00(+3.27%) |
| Sep 28, 2022 | 0.1162 | 0 | -0.00(-1.53%) | |||
| Sep 26, 2022 | 0.1180 | 0 | -0.01(-7.38%) | |||
| Sep 23, 2022 | 0.1274 | 0.1274 | 0.1274 | 0.1274 | 321,000 | -0.01(-7.35%) |
| Sep 21, 2022 | 0.1375 | 0 | -0.00(-1.79%) | |||
| Sep 16, 2022 | 0.1400 | 0 | +0.01(+11.11%) | |||
| Sep 14, 2022 | 0.1260 | 0 | -0.01(-10.00%) | |||
| Sep 13, 2022 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 5,000 | -0.02(-10.66%) |
| Sep 12, 2022 | 0.1567 | 0.1567 | 0.1567 | 0.1567 | 60,000 | +0.01(+6.96%) |
| Sep 06, 2022 | 0.1465 | 0 | +0.00(+0.34%) | |||
| Aug 30, 2022 | 0.1460 | 0 | -0.03(-15.17%) | |||
| Aug 29, 2022 | 0.1721 | 0.1721 | 0.1721 | 0.1721 | 17,000 | +0.01(+9.34%) |
| Aug 25, 2022 | 0.1574 | 0 | +0.03(+25.92%) | |||
| Aug 23, 2022 | 0.1250 | 0 | -0.02(-12.95%) | |||
| Aug 22, 2022 | 0.1436 | 0.1436 | 0.1436 | 0.1436 | 500 | -0.02(-12.28%) |
| Aug 17, 2022 | 0.1637 | 0 | -0.02(-12.04%) | |||
| Aug 15, 2022 | 0.1861 | 0 | +0.01(+3.22%) | |||
| Aug 12, 2022 | 0.1861 | 0.1861 | 0.1803 | 0.1803 | 126,500 | +0.01(+8.81%) |
| Aug 11, 2022 | 0.1657 | 0.1657 | 0.1657 | 0.1657 | 130,000 | +0.02(+10.47%) |
| Aug 08, 2022 | 0.1500 | 101,436 | +0.02(+20.00%) | |||
| Aug 05, 2022 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 2,400 | -0.01(-7.41%) |
| Jul 19, 2022 | 0.1350 | 0 | +0.01(+4.65%) | |||
| Jul 13, 2022 | 0.1290 | 0 | -0.02(-14.00%) | |||
| Jul 12, 2022 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 20,000 | +0.00(+0.00%) |
| Jul 11, 2022 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 96,427 | +0.03(+21.95%) |
| Jul 05, 2022 | 0.1230 | 0 | +0.00(+0.82%) | |||
| Jul 01, 2022 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | 100 | -0.01(-6.15%) |
| Jun 30, 2022 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 20,000 | -0.01(-4.55%) |
| Jun 28, 2022 | 0.1362 | 0 | -0.04(-22.17%) | |||
| Jun 24, 2022 | 0.1750 | 0 | +0.01(+3.00%) | |||
| Jun 21, 2022 | 0.1699 | 0 | +0.02(+13.27%) | |||
| Jun 17, 2022 | 0.1550 | 0.1724 | 0.1500 | 0.1500 | 332,000 | +0.00(+0.00%) |
| Jun 15, 2022 | 0.1500 | 0 | +0.00(+0.00%) | |||
| Jun 14, 2022 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 363,204 | -0.03(-16.67%) |
| Jun 13, 2022 | 0.3647 | 0.3647 | 0.1800 | 0.1800 | 10,244 | -0.01(-5.26%) |
| Jun 10, 2022 | 0.2700 | 0.2700 | 0.1900 | 0.1900 | 54,596 | +0.04(+30.94%) |
| Jun 09, 2022 | 0.4600 | 0.4600 | 0.1451 | 0.1451 | 16,034 | -0.18(-54.92%) |
| Jun 08, 2022 | 0.3219 | 0.3813 | 0.2500 | 0.3219 | 7,805 | +0.07(+28.76%) |
| Jun 07, 2022 | 0.2400 | 0.2500 | 0.2085 | 0.2500 | 12,921 | +0.00(+0.00%) |
| Jun 06, 2022 | 0.2350 | 0.2500 | 0.2200 | 0.2500 | 27,650 | +0.04(+19.05%) |
| Jun 03, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 23,000 | +0.02(+11.52%) |
| Jun 02, 2022 | 0.2116 | 0.2349 | 0.1883 | 0.1883 | 27,250 | -0.02(-10.33%) |
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.
