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

Zenitas Healthcare Ltd (OP: BLSTF )

0.0228 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, May 21, 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 (%)
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%)
Nov 01, 2022 0.1100 0 +0.00(+0.00%)
Oct 31, 2022 0.1150 0.1150 0.1100 0.1100 119,000 +0.00(+0.00%)
Oct 20, 2022 0.1100 0 +0.00(+0.00%)
Oct 17, 2022 0.1100 0 -0.01(-8.33%)
Oct 14, 2022 0.1200 0.1200 0.1200 0.1200 83,333 +0.00(+0.00%)
Oct 11, 2022 0.1200 0 +0.00(+0.00%)
Oct 07, 2022 0.1200 0 +0.00(+0.00%)
Oct 06, 2022 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.84%)
Oct 05, 2022 0.1261 0.1261 0.1261 0.1261 10,000 +0.01(+4.39%)
Oct 03, 2022 0.1208 0 +0.00(+0.67%)
Sep 30, 2022 0.1200 0.1200 0.1150 0.1200 198,929 +0.00(+3.27%)
Sep 28, 2022 0.1162 0 -0.00(-1.53%)
Sep 26, 2022 0.1180 0 -0.01(-7.38%)
Sep 23, 2022 0.1274 0.1274 0.1274 0.1274 321,000 -0.01(-7.35%)
Sep 21, 2022 0.1375 0 -0.00(-1.79%)
Sep 16, 2022 0.1400 0 +0.01(+11.11%)
Sep 14, 2022 0.1260 0 -0.01(-10.00%)
Sep 13, 2022 0.1400 0.1400 0.1400 0.1400 5,000 -0.02(-10.66%)
Sep 12, 2022 0.1567 0.1567 0.1567 0.1567 60,000 +0.01(+6.96%)
Sep 06, 2022 0.1465 0 +0.00(+0.34%)
Aug 30, 2022 0.1460 0 -0.03(-15.17%)
Aug 29, 2022 0.1721 0.1721 0.1721 0.1721 17,000 +0.01(+9.34%)
Aug 25, 2022 0.1574 0 +0.03(+25.92%)
Aug 23, 2022 0.1250 0 -0.02(-12.95%)
Aug 22, 2022 0.1436 0.1436 0.1436 0.1436 500 -0.02(-12.28%)
Aug 17, 2022 0.1637 0 -0.02(-12.04%)
Aug 15, 2022 0.1861 0 +0.01(+3.22%)
Aug 12, 2022 0.1861 0.1861 0.1803 0.1803 126,500 +0.01(+8.81%)
Aug 11, 2022 0.1657 0.1657 0.1657 0.1657 130,000 +0.02(+10.47%)
Aug 08, 2022 0.1500 101,436 +0.02(+20.00%)
Aug 05, 2022 0.1250 0.1250 0.1250 0.1250 2,400 -0.01(-7.41%)
Jul 19, 2022 0.1350 0 +0.01(+4.65%)
Jul 13, 2022 0.1290 0 -0.02(-14.00%)
Jul 12, 2022 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Jul 11, 2022 0.1500 0.1500 0.1400 0.1500 96,427 +0.03(+21.95%)
Jul 05, 2022 0.1230 0 +0.00(+0.82%)
Jul 01, 2022 0.1220 0.1220 0.1220 0.1220 100 -0.01(-6.15%)
Jun 30, 2022 0.1300 0.1300 0.1300 0.1300 20,000 -0.01(-4.55%)
Jun 28, 2022 0.1362 0 -0.04(-22.17%)
Jun 24, 2022 0.1750 0 +0.01(+3.00%)
Jun 21, 2022 0.1699 0 +0.02(+13.27%)
Jun 17, 2022 0.1550 0.1724 0.1500 0.1500 332,000 +0.00(+0.00%)
Jun 15, 2022 0.1500 0 +0.00(+0.00%)
Jun 14, 2022 0.1700 0.1700 0.1500 0.1500 363,204 -0.03(-16.67%)
Jun 13, 2022 0.3647 0.3647 0.1800 0.1800 10,244 -0.01(-5.26%)
Jun 10, 2022 0.2700 0.2700 0.1900 0.1900 54,596 +0.04(+30.94%)
Jun 09, 2022 0.4600 0.4600 0.1451 0.1451 16,034 -0.18(-54.92%)
Jun 08, 2022 0.3219 0.3813 0.2500 0.3219 7,805 +0.07(+28.76%)
Jun 07, 2022 0.2400 0.2500 0.2085 0.2500 12,921 +0.00(+0.00%)
Jun 06, 2022 0.2350 0.2500 0.2200 0.2500 27,650 +0.04(+19.05%)
Jun 03, 2022 0.2100 0.2100 0.2000 0.2100 23,000 +0.02(+11.52%)
Jun 02, 2022 0.2116 0.2349 0.1883 0.1883 27,250 -0.02(-10.33%)
Jun 01, 2022 0.2100 0.2100 0.2100 0.2100 1,250 +0.00(+0.00%)
May 31, 2022 0.2500 0.2500 0.2100 0.2100 10,250 -0.02(-10.64%)
May 26, 2022 0.2350 0 -0.02(-6.26%)
May 23, 2022 0.2507 0 +0.04(+18.31%)
May 20, 2022 0.2119 0.2119 0.2119 0.2119 1,045 +0.01(+5.63%)
May 19, 2022 0.2006 0.2006 0.2006 0.2006 250 -0.00(-1.33%)
May 17, 2022 0.2033 0 +0.00(+0.05%)
May 16, 2022 0.1956 0.2032 0.1956 0.2032 3,015 +0.00(+1.80%)
May 12, 2022 0.1996 0 -0.01(-4.91%)
May 11, 2022 0.0765 0.2099 0.0765 0.2099 8,450 +0.00(+0.67%)
May 10, 2022 0.2233 0.2233 0.1917 0.2085 56,270 -0.02(-9.35%)
May 09, 2022 0.1535 0.2300 0.0769 0.2300 22,400 -0.01(-3.48%)
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.