Financial News
Zenitas Healthcare Ltd (OP: BLSTF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 1,000 | +0.00(+0.00%) |
| May 14, 2024 | 0.0580 | 0 | +0.02(+45.00%) | |||
| May 10, 2024 | 0.0400 | 0 | -0.01(-11.50%) | |||
| May 09, 2024 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 1,250 | +0.01(+13.00%) |
| May 03, 2024 | 0.0400 | 0 | -0.00(-6.98%) | |||
| May 02, 2024 | 0.0412 | 0.0580 | 0.0412 | 0.0430 | 70,000 | -0.02(-25.86%) |
| May 01, 2024 | 0.0500 | 0.0580 | 0.0500 | 0.0580 | 8,200 | +0.02(+65.71%) |
| Apr 24, 2024 | 0.0350 | 0 | -0.02(-36.36%) | |||
| Apr 08, 2024 | 0.0550 | 0 | -0.00(-8.33%) | |||
| Apr 04, 2024 | 0.0600 | 0 | +0.01(+33.33%) | |||
| Mar 28, 2024 | 0.0450 | 0 | -0.00(-0.22%) | |||
| Mar 20, 2024 | 0.0451 | 0 | -0.00(-6.04%) | |||
| Mar 12, 2024 | 0.0480 | 0 | +0.00(+0.00%) | |||
| Mar 11, 2024 | 0.0602 | 0.0602 | 0.0480 | 0.0480 | 69,855 | +0.00(+0.21%) |
| Mar 07, 2024 | 0.0479 | 0 | +0.02(+52.06%) | |||
| Mar 04, 2024 | 0.0315 | 0 | -0.02(-37.00%) | |||
| Feb 08, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Feb 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 51,250 | +0.00(+0.00%) |
| Jan 31, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Jan 25, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Jan 22, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Jan 16, 2024 | 0.0500 | 0 | +0.02(+66.67%) | |||
| Jan 09, 2024 | 0.0300 | 0 | -0.03(-50.00%) | |||
| Jan 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 | +0.00(+0.00%) |
| Dec 22, 2023 | 0.0600 | 0 | +0.00(+3.45%) | |||
| Dec 21, 2023 | 0.0580 | 0.0580 | 0.0550 | 0.0580 | 10,000 | -0.00(-1.69%) |
| Dec 19, 2023 | 0.0590 | 0 | +0.02(+47.50%) | |||
| Dec 11, 2023 | 0.0400 | 0 | -0.01(-20.00%) | |||
| Dec 08, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 5,100 | -0.00(-8.26%) |
| Dec 07, 2023 | 0.0545 | 0.0600 | 0.0545 | 0.0545 | 10,150 | -0.00(-6.03%) |
| Nov 27, 2023 | 0.0580 | 0 | +0.00(+0.00%) | |||
| Nov 21, 2023 | 0.0580 | 0 | -0.00(-3.33%) | |||
| Nov 16, 2023 | 0.0600 | 0 | -0.00(-4.15%) | |||
| Nov 15, 2023 | 0.0626 | 0.0626 | 0.0626 | 0.0626 | 9,900 | +0.00(+5.39%) |
| Nov 14, 2023 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 9,400 | +0.00(+1.89%) |
| Nov 10, 2023 | 0.0583 | 0 | -0.00(-1.85%) | |||
| Nov 08, 2023 | 0.0594 | 0 | -0.01(-10.41%) | |||
| Oct 31, 2023 | 0.0663 | 0 | +0.01(+14.31%) | |||
| Oct 30, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 12,000 | -0.00(-7.79%) |
| Oct 27, 2023 | 0.0613 | 0.0629 | 0.0600 | 0.0629 | 35,882 | -0.02(-25.56%) |
| Oct 23, 2023 | 0.0845 | 0 | +0.01(+20.71%) | |||
| Oct 20, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 45,000 | -0.00(-6.67%) |
| Oct 16, 2023 | 0.0750 | 0 | +0.01(+25.00%) | |||
| Oct 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 500 | +0.00(+0.00%) |
| Oct 11, 2023 | 0.0600 | 0 | -0.01(-15.49%) | |||
| Oct 09, 2023 | 0.0710 | 0 | -0.00(-6.21%) | |||
| Oct 04, 2023 | 0.0757 | 0 | -0.00(-1.69%) | |||
| Oct 03, 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 21,000 | +0.00(+1.72%) |
| Sep 29, 2023 | 0.0757 | 0 | -0.00(-5.37%) | |||
| Sep 26, 2023 | 0.0800 | 0 | +0.00(+3.49%) | |||
| Sep 25, 2023 | 0.0773 | 0.0773 | 0.0773 | 0.0773 | 5,330 | +0.00(+2.11%) |
| Sep 20, 2023 | 0.0757 | 0 | -0.02(-24.30%) | |||
| Sep 11, 2023 | 0.1000 | 0 | +0.02(+25.00%) | |||
| Sep 06, 2023 | 0.0800 | 0 | +0.00(+0.00%) | |||
| Aug 30, 2023 | 0.0800 | 0 | +0.01(+15.11%) | |||
| Aug 29, 2023 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 210 | -0.01(-16.87%) |
| Aug 28, 2023 | 0.0836 | 0.0836 | 0.0836 | 0.0836 | 100 | +0.01(+21.16%) |
| Aug 25, 2023 | 0.0405 | 0.0690 | 0.0405 | 0.0690 | 70,100 | -0.01(-8.00%) |
| Aug 18, 2023 | 0.0750 | 0 | -0.01(-8.20%) | |||
| Aug 16, 2023 | 0.0817 | 0 | +0.03(+63.40%) | |||
| Aug 07, 2023 | 0.0500 | 0 | -0.04(-44.44%) | |||
| Aug 03, 2023 | 0.0900 | 0 | +0.01(+7.02%) | |||
| Jul 27, 2023 | 0.0841 | 0 | -0.00(-1.06%) | |||
| Jul 24, 2023 | 0.0850 | 0 | -0.00(-3.19%) | |||
| Jul 20, 2023 | 0.0878 | 0 | +0.00(+3.29%) | |||
| Jul 17, 2023 | 0.0850 | 0 | -0.01(-8.11%) | |||
| Jul 14, 2023 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 750 | -0.01(-7.50%) |
| Jul 12, 2023 | 0.1000 | 0 | +0.00(+0.00%) | |||
| Jul 10, 2023 | 0.1000 | 0 | +0.02(+19.47%) | |||
| Jul 05, 2023 | 0.0837 | 0 | +0.00(+3.08%) | |||
| Jun 30, 2023 | 0.0812 | 0 | +0.00(+1.37%) | |||
| Jun 28, 2023 | 0.0801 | 0 | +0.00(+0.13%) | |||
| Jun 27, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 | +0.00(+4.71%) |
| Jun 26, 2023 | 0.0872 | 0.0872 | 0.0764 | 0.0764 | 12,520 | -0.01(-12.39%) |
| Jun 23, 2023 | 0.0872 | 0.0872 | 0.0750 | 0.0872 | 36,000 | +0.01(+15.80%) |
| Jun 16, 2023 | 0.0753 | 0 | -0.01(-12.54%) |
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.
