Zodiac Gold Inc (ZAU)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -8.33333333333 | 0.06 | 0.065 | 0.055 | 477153 | 0.06402587 | CS |
| 4 | -0.025 | -31.25 | 0.08 | 0.08 | 0.055 | 176090 | 0.06597617 | CS |
| 12 | -0.025 | -31.25 | 0.08 | 0.1 | 0.055 | 100138 | 0.07188361 | CS |
| 26 | -0.04 | -42.1052631579 | 0.095 | 0.17 | 0.055 | 105432 | 0.10330795 | CS |
| 52 | -0.06 | -52.1739130435 | 0.115 | 0.17 | 0.055 | 73546 | 0.10515199 | CS |
| 156 | -0.195 | -78 | 0.25 | 0.25 | 0.055 | 72858 | 0.10544827 | CS |
| 260 | -0.195 | -78 | 0.25 | 0.25 | 0.055 | 72858 | 0.10544827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739486400 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 25090 |
| 1739400000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 218031 |
| 1739313600 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 67500 |
| 1739227200 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.055 | 1946045 |
| 1738968000 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 129100 |
| 1738881600 | 0.065 | -0.01 | -13.33 | 0.07 | 0.07 | 0.065 | 184750 |
| 1738795200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 87100 |
| 1738708800 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 52000 |
| 1738622400 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 297050 |
| 1738363200 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 20000 |
| 1738276800 | 0.07 | 0.005 | 7.69 | 0.06 | 0.07 | 0.06 | 68000 |
| 1738190400 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.06 | 37000 |
| 1738104000 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.06 | 71000 |
| 1738017600 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 78000 |
| 1737758400 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.065 | 155140 |
| 1737672000 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 38000 |
| 1737585600 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 23000 |
| 1737499200 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 15000 |
| 1737412800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1737153600 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 10000 |
| 1737067200 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 31000 |
| 1736980800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 16000 |
| 1736894400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 20000 |
| 1736808000 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 37100 |
| 1736548800 | 0.085 | 0.01 | 13.33 | 0.08 | 0.085 | 0.08 | 106580 |
| 1736462400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 9000 |
| 1736376000 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 8000 |
| 1736289600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 143225 |
| 1736203200 | 0.08 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 18000 |
| 1735944000 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 14520 |
| 1735857600 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 7562 |
| 1735684800 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.07 | 50200 |
| 1735598400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 43020 |
| 1735339200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 205000 |
| 1735069200 | 0.075 | -0.005 | -6.25 | 0.085 | 0.085 | 0.075 | 41000 |
| 1734993600 | 0.08 | 0.01 | 14.29 | 0.07 | 0.08 | 0.07 | 64000 |
| 1734734400 | 0.07 | -0.01 | -12.50 | 0.08 | 0.08 | 0.065 | 61500 |
| 1734648000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 7000 |
| 1734561600 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.075 | 32000 |
| 1734475200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1734388800 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 17500 |
| 1734129600 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 1000 |
| 1734043200 | 0.075 | -0.005 | -6.25 | 0.085 | 0.085 | 0.075 | 54500 |
| 1733956800 | 0.08 | 0.005 | 6.67 | 0.075 | 0.085 | 0.075 | 185000 |
| 1733870400 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 45000 |
| 1733784000 | 0.08 | -0.005 | -5.88 | 0.09 | 0.09 | 0.08 | 104000 |
| 1733524800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 7000 |
| 1733438400 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 20000 |
| 1733352000 | 0.09 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 27203 |
| 1733265600 | 0.09 | -0.01 | -10.00 | 0.095 | 0.095 | 0.085 | 121000 |
| 1733179200 | 0.1 | 0.02 | 25.00 | 0.085 | 0.1 | 0.08 | 326026 |
| 1732920000 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.075 | 7000 |
| 1732833600 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 3000 |
| 1732747200 | 0.07 | -0.005 | -6.67 | 0.075 | 0.08 | 0.07 | 216000 |
| 1732660800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 13000 |
| 1732574400 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.07 | 82131 |
| 1732315200 | 0.075 | 0 | 0.00 | 0.08 | 0.085 | 0.075 | 42000 |
| 1732228800 | 0.075 | -0.01 | -11.76 | 0.085 | 0.085 | 0.07 | 111140 |
| 1732142400 | 0.085 | -0.025 | -22.73 | 0.11 | 0.11 | 0.08 | 511000 |
| 1732056000 | 0.11 | -0.005 | -4.35 | 0.11 | 0.11 | 0.105 | 43600 |
| 1731969600 | 0.115 | 0 | 0.00 | 0.115 | 0.12 | 0.115 | 18000 |
| 1731710400 | 0.115 | 0.005 | 4.55 | 0.12 | 0.12 | 0.115 | 2500 |
| 1731624000 | 0.11 | -0.005 | -4.35 | 0.115 | 0.115 | 0.11 | 112500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
