Zoltav Resources Inc (DI) (ZOL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zoltav Resources Inc (DI)

Date Open High Low Close* Volume
10/01/2019 15.75p 15.75p 15.75p 15.75p 0
09/01/2019 16.00p 16.50p 15.20p 15.75p 6000
08/01/2019 16.00p 16.00p 16.00p 16.00p 0
07/01/2019 16.00p 16.00p 16.00p 16.00p 0
04/01/2019 16.00p 16.00p 15.20p 16.00p 6661
03/01/2019 16.00p 16.00p 16.00p 16.00p 0
02/01/2019 16.00p 16.00p 16.00p 16.00p 0
31/12/2018 16.50p 16.50p 16.00p 16.00p 4000
28/12/2018 16.50p 16.50p 16.50p 16.50p 0
27/12/2018 16.50p 16.50p 16.50p 16.50p 0
24/12/2018 16.50p 16.50p 16.00p 16.50p 0
21/12/2018 16.50p 16.50p 16.01p 16.50p 150
20/12/2018 16.50p 16.50p 16.50p 16.50p 0
19/12/2018 16.50p 16.50p 16.50p 16.50p 0
18/12/2018 16.50p 16.50p 16.50p 16.50p 0
17/12/2018 16.50p 16.50p 16.50p 16.50p 0
14/12/2018 16.50p 16.67p 16.25p 16.50p 20770
13/12/2018 16.50p 16.50p 16.50p 16.50p 0
12/12/2018 16.50p 16.50p 16.10p 16.50p 27000
11/12/2018 16.50p 16.50p 16.20p 16.50p 50
10/12/2018 16.50p 16.50p 16.50p 16.50p 0
07/12/2018 16.50p 16.50p 16.50p 16.50p 0
06/12/2018 16.50p 16.50p 16.50p 16.50p 0
05/12/2018 16.50p 16.50p 16.50p 16.50p 0
04/12/2018 16.50p 16.50p 16.20p 16.50p 2931
03/12/2018 16.50p 16.50p 16.50p 16.50p 0
30/11/2018 16.50p 16.50p 16.50p 16.50p 0
29/11/2018 15.50p 17.50p 15.09p 16.50p 107044
28/11/2018 16.00p 16.00p 15.10p 15.50p 95000
27/11/2018 16.00p 16.00p 16.00p 16.00p 0
26/11/2018 16.00p 16.78p 16.00p 16.00p 10000
23/11/2018 15.00p 16.00p 15.00p 16.00p 101011
22/11/2018 14.50p 15.25p 14.50p 15.00p 28500
21/11/2018 13.00p 15.50p 13.00p 14.50p 87945
20/11/2018 14.00p 15.00p 13.00p 13.50p 20634
19/11/2018 14.00p 14.00p 14.00p 14.00p 0
16/11/2018 14.00p 14.00p 14.00p 14.00p 0
15/11/2018 14.00p 14.00p 13.02p 14.00p 329
14/11/2018 14.00p 14.00p 14.00p 14.00p 0
13/11/2018 14.00p 14.00p 13.50p 14.00p 0
12/11/2018 13.50p 13.50p 13.50p 13.50p 0
09/11/2018 14.50p 14.50p 13.02p 13.50p 8200
08/11/2018 14.50p 14.50p 14.50p 14.50p 0
07/11/2018 14.50p 14.50p 14.50p 14.50p 0
06/11/2018 14.50p 14.50p 13.20p 14.50p 2000
05/11/2018 14.50p 14.50p 14.50p 14.50p 0
02/11/2018 14.50p 14.50p 13.21p 14.50p 15000
01/11/2018 14.50p 14.50p 14.50p 14.50p 0
31/10/2018 14.50p 16.00p 13.25p 14.50p 9399
30/10/2018 14.50p 14.50p 14.00p 14.00p 0
29/10/2018 14.50p 15.00p 13.20p 14.00p 3500
26/10/2018 14.00p 15.00p 13.02p 14.00p 12399
25/10/2018 14.50p 14.00p 14.00p 14.00p 0
24/10/2018 14.00p 14.00p 14.00p 14.00p 0
23/10/2018 14.00p 14.00p 13.10p 14.00p 990
22/10/2018 14.50p 15.00p 14.00p 14.00p 500
19/10/2018 14.50p 14.50p 14.00p 14.00p 7406
18/10/2018 15.00p 15.00p 14.00p 15.00p 4000
17/10/2018 15.00p 15.00p 15.00p 15.00p 0
16/10/2018 15.50p 16.00p 15.00p 15.00p 3901
15/10/2018 15.50p 15.50p 15.50p 15.50p 0
12/10/2018 15.50p 15.50p 15.50p 15.50p 0
11/10/2018 16.00p 16.00p 15.00p 15.50p 4500
10/10/2018 16.50p 16.95p 16.00p 16.00p 500
09/10/2018 16.50p 17.00p 16.50p 16.50p 20250
08/10/2018 16.50p 16.50p 16.15p 16.50p 4
05/10/2018 16.50p 16.67p 16.50p 16.50p 10000
04/10/2018 15.50p 16.70p 15.50p 16.50p 54900
03/10/2018 15.50p 15.50p 15.50p 15.50p 0
02/10/2018 15.50p 15.50p 15.15p 15.50p 1196
01/10/2018 15.50p 15.50p 15.50p 15.50p 0
28/09/2018 15.50p 15.50p 15.20p 15.50p 4060
27/09/2018 15.50p 16.00p 15.11p 15.50p 12260
26/09/2018 18.00p 18.00p 15.15p 15.50p 73410
25/09/2018 18.50p 18.50p 18.35p 18.50p 25000
24/09/2018 18.00p 19.00p 17.60p 18.50p 141384
21/09/2018 16.40p 18.00p 16.40p 18.00p 26955
20/09/2018 15.50p 17.00p 15.50p 16.40p 125000
19/09/2018 15.50p 16.00p 14.15p 15.50p 27966
18/09/2018 16.00p 16.00p 15.00p 16.00p 10374
17/09/2018 16.00p 16.00p 16.00p 16.00p 0
14/09/2018 16.00p 16.00p 16.00p 16.00p 0
13/09/2018 16.00p 16.00p 16.00p 16.00p 0
12/09/2018 16.00p 16.00p 16.00p 16.00p 0
11/09/2018 16.00p 16.00p 16.00p 16.00p 0
10/09/2018 16.00p 16.00p 16.00p 16.00p 0
07/09/2018 16.00p 16.00p 16.00p 16.00p 0
06/09/2018 16.00p 16.00p 15.02p 16.00p 226
05/09/2018 16.00p 16.00p 16.00p 16.00p 0
04/09/2018 16.00p 16.64p 16.00p 16.00p 55000
03/09/2018 16.00p 16.00p 16.00p 16.00p 0
31/08/2018 16.00p 16.00p 16.00p 16.00p 0
30/08/2018 16.00p 16.00p 16.00p 16.00p 0
29/08/2018 16.50p 16.50p 16.00p 16.00p 8914
28/08/2018 17.00p 17.00p 16.50p 16.50p 0
24/08/2018 17.00p 17.00p 16.20p 17.00p 22000
23/08/2018 17.00p 17.00p 16.25p 17.00p 1833
22/08/2018 17.00p 17.00p 17.00p 17.00p 0
21/08/2018 17.00p 17.64p 17.00p 17.00p 2900
20/08/2018 17.00p 17.00p 16.25p 17.00p 35000
17/08/2018 17.00p 17.00p 17.00p 17.00p 0
16/08/2018 17.00p 17.00p 17.00p 17.00p 0
15/08/2018 17.00p 17.00p 17.00p 17.00p 0
14/08/2018 17.00p 17.00p 17.00p 17.00p 0
13/08/2018 17.00p 17.00p 17.00p 17.00p 0
10/08/2018 17.00p 17.00p 16.20p 17.00p 1317
09/08/2018 17.00p 17.00p 17.00p 17.00p 0
08/08/2018 17.00p 17.00p 16.41p 17.00p 5822
07/08/2018 17.00p 17.00p 17.00p 17.00p 0
06/08/2018 18.00p 18.00p 17.00p 17.00p 9284
03/08/2018 18.00p 18.00p 18.00p 18.00p 0
02/08/2018 18.00p 18.70p 18.00p 18.00p 15000
01/08/2018 18.00p 18.48p 17.02p 18.00p 10075
31/07/2018 18.00p 18.00p 17.14p 18.00p 3000
30/07/2018 16.00p 18.80p 16.00p 18.00p 66200
27/07/2018 16.00p 16.97p 16.00p 16.50p 21300
26/07/2018 15.00p 16.50p 15.00p 16.00p 100000
25/07/2018 15.50p 15.50p 14.37p 15.00p 124092
24/07/2018 15.50p 15.50p 15.07p 15.50p 2027
23/07/2018 16.50p 16.50p 15.20p 15.50p 27908
20/07/2018 16.50p 16.50p 16.50p 16.50p 0
19/07/2018 16.50p 16.86p 15.01p 16.50p 44800
18/07/2018 17.00p 17.00p 16.00p 16.00p 45000
17/07/2018 17.00p 17.00p 16.60p 17.00p 4000
16/07/2018 17.00p 17.70p 16.60p 17.25p 15089
13/07/2018 18.00p 18.00p 17.00p 18.00p 5000
12/07/2018 18.00p 18.00p 17.90p 18.00p 2000
11/07/2018 18.00p 18.00p 18.00p 18.00p 0
10/07/2018 18.00p 18.00p 18.00p 18.00p 0
09/07/2018 18.50p 18.75p 18.00p 18.00p 4148
06/07/2018 18.50p 18.50p 18.25p 18.50p 20000
05/07/2018 18.50p 18.50p 18.50p 18.50p 0
04/07/2018 18.50p 18.75p 18.50p 18.50p 20000
03/07/2018 18.50p 18.50p 18.50p 18.50p 0
02/07/2018 18.50p 18.50p 18.50p 18.50p 0
29/06/2018 18.50p 18.50p 18.27p 18.50p 10000
28/06/2018 18.50p 18.88p 18.27p 18.50p 519
27/06/2018 18.50p 18.50p 18.50p 18.50p 0
26/06/2018 18.50p 18.50p 18.27p 18.50p 3000
25/06/2018 18.50p 18.99p 18.50p 18.50p 5173
22/06/2018 18.50p 18.50p 18.50p 18.50p 0
21/06/2018 18.50p 18.50p 18.50p 18.50p 0
20/06/2018 17.75p 19.00p 17.75p 18.50p 50000
19/06/2018 17.75p 17.75p 17.75p 17.75p 0
18/06/2018 17.50p 17.75p 16.75p 17.75p 9029
15/06/2018 17.00p 17.98p 16.75p 17.75p 7600
14/06/2018 17.00p 17.25p 17.25p 17.25p 0
13/06/2018 16.50p 18.00p 16.50p 17.25p 27811
12/06/2018 16.50p 16.50p 16.50p 16.50p 0
11/06/2018 16.50p 16.50p 16.50p 16.50p 41176
08/06/2018 16.50p 16.50p 16.50p 16.50p 0
07/06/2018 16.50p 18.00p 16.50p 16.50p 0
06/06/2018 16.50p 16.50p 16.20p 16.50p 102
05/06/2018 17.50p 17.50p 16.00p 16.50p 20158
04/06/2018 17.50p 17.50p 17.50p 17.50p 0
01/06/2018 18.50p 18.88p 16.00p 17.50p 116700
31/05/2018 19.00p 19.00p 18.00p 18.50p 2855
30/05/2018 19.00p 19.00p 19.00p 19.00p 0
29/05/2018 19.00p 19.00p 19.00p 19.00p 0
25/05/2018 19.50p 19.50p 18.00p 19.00p 2000
24/05/2018 20.00p 20.00p 19.20p 19.50p 5369
23/05/2018 20.00p 20.00p 19.20p 19.50p 10035
22/05/2018 19.50p 19.50p 19.30p 19.50p 10000
21/05/2018 20.00p 20.98p 20.00p 20.00p 20000
18/05/2018 20.00p 20.70p 19.35p 20.00p 18000
17/05/2018 19.50p 20.80p 19.00p 20.00p 51800
16/05/2018 19.50p 19.90p 18.90p 19.50p 100000
15/05/2018 18.00p 20.79p 17.20p 18.50p 117246
14/05/2018 18.00p 18.60p 17.14p 18.00p 17993
11/05/2018 17.25p 18.30p 17.10p 18.00p 65861
10/05/2018 15.50p 17.48p 15.45p 17.25p 125000
09/05/2018 17.00p 17.00p 15.10p 15.50p 18717
08/05/2018 17.50p 17.00p 17.00p 17.00p 0
04/05/2018 17.50p 17.00p 17.00p 17.00p 0
03/05/2018 17.50p 17.00p 17.00p 17.00p 0
02/05/2018 17.50p 17.50p 16.10p 17.00p 12500
01/05/2018 17.00p 17.00p 17.00p 17.00p 0
30/04/2018 17.50p 17.00p 17.00p 17.00p 0
27/04/2018 17.00p 17.50p 16.00p 17.00p 46241
26/04/2018 17.50p 19.45p 16.10p 17.00p 81854
25/04/2018 15.50p 18.00p 15.17p 17.50p 255766
24/04/2018 15.50p 15.50p 15.50p 15.50p 0
23/04/2018 15.00p 15.50p 15.00p 15.50p 3504
20/04/2018 15.50p 15.90p 15.00p 15.50p 115000
19/04/2018 15.00p 15.50p 15.50p 15.50p 0
18/04/2018 15.50p 15.90p 15.00p 15.50p 80531
17/04/2018 15.50p 15.50p 15.05p 15.50p 9687
16/04/2018 18.00p 18.00p 15.00p 15.75p 203383
13/04/2018 18.50p 18.50p 17.20p 18.00p 12699
12/04/2018 18.50p 18.89p 17.00p 18.50p 30499
11/04/2018 19.00p 19.00p 18.00p 18.50p 5000
10/04/2018 19.50p 19.50p 18.02p 19.00p 40000
09/04/2018 19.50p 19.50p 19.00p 19.50p 10000
06/04/2018 19.50p 20.20p 19.00p 19.50p 26033
05/04/2018 21.50p 21.50p 19.50p 19.50p 60000
04/04/2018 22.00p 22.00p 21.02p 21.50p 8346
03/04/2018 19.50p 23.00p 17.22p 22.00p 259437
29/03/2018 18.50p 19.80p 18.10p 19.50p 61452
28/03/2018 19.00p 19.00p 18.01p 18.50p 290
27/03/2018 19.50p 19.80p 18.13p 19.00p 5030

*Close Price adjusted for both dividends and splits