Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zenitas Healthcare Ltd (OP: BLSTF )

0.0376 UNCHANGED
Streaming Delayed Price Updated: 1:43 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 14, 2023 0.0861 0 -0.05(-35.46%)
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%)
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.