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%) |
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.
