ZeU Technologies Inc. (ZEU.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 03:27PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 32,000 |
| May 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 30, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 218,202 |
| Apr 29, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 47,000 |
| Apr 26, 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 23,594 |
| Apr 25, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 24, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 23, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 28,000 |
| Apr 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 19, 2024 | 0.0150 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 87,000 |
| Apr 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 56,000 |
| Apr 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 47,362 |
| Apr 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 437,333 |
| Apr 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 11, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 10, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 90,000 |
| Apr 09, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 330,000 |
| Apr 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 62,500 |
| Apr 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Apr 04, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 72,001 |
| Apr 03, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 406,000 |
| Apr 02, 2024 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 0.0250 | 376,000 |
| Apr 01, 2024 | 0.0350 | 0.0350 | 0.0200 | 0.0200 | 0.0200 | 614,621 |
| Mar 28, 2024 | 0.0250 | 0.0350 | 0.0200 | 0.0350 | 0.0350 | 1,225,727 |
| Mar 27, 2024 | 0.0100 | 0.0300 | 0.0100 | 0.0200 | 0.0200 | 3,353,976 |
| Mar 26, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,333 |
| Mar 25, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,420,200 |
| Mar 22, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 327,681 |
| Mar 21, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 106,000 |
| Mar 20, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 18, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 52,004 |
| Mar 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,782 |
| Mar 13, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 70,000 |
| Mar 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 11, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| Mar 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 07, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 41,000 |
| Mar 06, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 314,000 |
| Mar 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 27,000 |
| Mar 04, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 198,350 |
| Mar 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
| Feb 29, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,500 |
| Feb 28, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,432 |
| Feb 27, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| Feb 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| Feb 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| Feb 21, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Feb 20, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Feb 16, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Feb 15, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,000 |
| Feb 14, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Feb 13, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000 |
| Feb 12, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Feb 09, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Feb 08, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Feb 07, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Feb 06, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Feb 05, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 412,000 |
| Feb 02, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 31, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,000 |
| Jan 30, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 413,000 |
| Jan 29, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 26, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000 |
| Jan 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 24, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 19,100 |
| Jan 23, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 22, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,000 |
| Jan 19, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 18, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000 |
| Jan 17, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 16, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 15, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 12, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 181,452 |
| Jan 11, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 213,932 |
| Jan 10, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 09, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 08, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Jan 05, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,278 |
| Jan 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 03, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 02, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 40,950 |
| Dec 29, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Dec 28, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Dec 27, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 51,014 |
| Dec 22, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,000 |
| Dec 21, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,000 |
| Dec 20, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 19, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 18, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,000 |
| Dec 15, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 39,400 |
| Dec 14, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Dec 13, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 13,200 |
| Dec 12, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| Dec 11, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 118,021 |
| Dec 08, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.