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

Group Eleven Res Corp (TSV:ZNG)

1.020 +0.030 (+3.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 9, 2026 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 (%)
Mar 09, 2026 0.9800 1.020 0.9400 1.020 249,954 +0.03(+3.03%)
Mar 06, 2026 1.020 1.040 0.9600 0.9900 262,917 -0.06(-5.71%)
Mar 05, 2026 1.080 1.080 1.020 1.050 255,488 -0.05(-4.55%)
Mar 04, 2026 1.040 1.120 1.000 1.100 708,160 +0.06(+5.77%)
Mar 03, 2026 0.9800 1.100 0.9500 1.040 1,056,394 -0.06(-5.45%)
Mar 02, 2026 1.060 1.190 1.010 1.100 1,461,847 +0.10(+10.00%)
Feb 27, 2026 0.8800 1.000 0.8200 1.000 884,247 +0.20(+25.00%)
Feb 26, 2026 0.8300 0.8300 0.7900 0.8000 85,130 -0.01(-1.23%)
Feb 25, 2026 0.8000 0.8400 0.7900 0.8100 361,753 +0.10(+13.29%)
Feb 24, 2026 0.7600 0.7600 0.7100 0.7150 140,613 -0.03(-3.38%)
Feb 23, 2026 0.7400 0.7500 0.6900 0.7400 223,754 +0.01(+1.37%)
Feb 20, 2026 0.6700 0.7600 0.6700 0.7300 128,319 +0.05(+7.35%)
Feb 19, 2026 0.6900 0.6900 0.6700 0.6800 92,888 +0.00(+0.00%)
Feb 18, 2026 0.6800 0.7100 0.6800 0.6800 47,611 -0.01(-1.45%)
Feb 17, 2026 0.6800 0.7100 0.6800 0.6900 61,372 -0.01(-1.43%)
Feb 13, 2026 0.7000 0 +0.00(+0.00%)
Feb 12, 2026 0.7700 0.7700 0.6600 0.7000 252,620 -0.07(-9.09%)
Feb 11, 2026 0.7900 0.7900 0.7400 0.7700 90,113 -0.02(-2.53%)
Feb 10, 2026 0.7800 0.7900 0.7700 0.7900 33,400 +0.01(+1.28%)
Feb 09, 2026 0.8000 0.8000 0.7600 0.7800 143,298 -0.01(-1.27%)
Feb 06, 2026 0.7600 0.8000 0.7600 0.7900 167,062 +0.05(+6.76%)
Feb 05, 2026 0.7500 0.7500 0.7400 0.7400 49,758 -0.05(-6.33%)
Feb 04, 2026 0.7900 0.8200 0.7600 0.7900 222,157 +0.00(+0.00%)
Feb 03, 2026 0.7900 0.8700 0.7700 0.7900 733,737 +0.05(+6.76%)
Feb 02, 2026 0.7000 0.7500 0.7000 0.7400 536,077 +0.06(+8.82%)
Jan 30, 2026 0.7200 0.7200 0.6600 0.6800 485,220 -0.07(-9.33%)
Jan 29, 2026 0.7400 0.7800 0.6800 0.7500 1,066,490 +0.01(+1.35%)
Jan 28, 2026 0.7700 0.7800 0.7200 0.7400 432,148 -0.01(-1.33%)
Jan 27, 2026 0.7700 0.7700 0.6900 0.7500 686,032 +0.00(+0.00%)
Jan 26, 2026 0.8700 0.9200 0.7300 0.7500 1,495,257 -0.15(-16.67%)
Jan 23, 2026 0.8900 0.9100 0.7300 0.9000 608,606 +0.00(+0.00%)
Jan 22, 2026 0.9000 0.9100 0.8800 0.9000 401,320 +0.02(+2.27%)
Jan 21, 2026 0.9000 0.9000 0.8500 0.8800 149,926 +0.01(+1.15%)
Jan 20, 2026 0.9500 0.9500 0.7800 0.8700 776,010 -0.03(-3.33%)
Jan 19, 2026 0.9000 0.9400 0.8700 0.9000 636,107 +0.20(+28.57%)
Jan 16, 2026 0.7600 0.7600 0.6900 0.7000 511,058 -0.05(-6.67%)
Jan 15, 2026 0.7700 0.7700 0.7300 0.7500 170,732 +0.01(+1.35%)
Jan 14, 2026 0.8300 0.8300 0.7200 0.7400 401,034 -0.03(-3.90%)
Jan 13, 2026 0.8800 0.8800 0.7700 0.7700 462,676 -0.11(-12.50%)
Jan 12, 2026 0.8400 0.9400 0.8400 0.8800 597,504 +0.05(+6.02%)
Jan 09, 2026 0.7500 0.8300 0.7500 0.8300 365,630 +0.09(+12.16%)
Jan 08, 2026 0.7400 0.7500 0.7300 0.7400 114,200 +0.01(+1.37%)
Jan 07, 2026 0.7500 0.7600 0.7200 0.7300 181,610 -0.03(-3.95%)
Jan 06, 2026 0.7600 0.7600 0.7200 0.7600 118,552 +0.01(+1.33%)
Jan 05, 2026 0.7400 0.7800 0.7300 0.7500 253,877 +0.01(+1.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.