Zephyr Minerals Ltd. (ZFR)

Historical Prices for Zephyr Minerals Ltd.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 0.33 0.33 0.33 0.33 0 0.33
Aug 22, 2016 0.33 0.33 0.33 0.33 0 0.33
Aug 19, 2016 0.35 0.35 0.31 0.33 13000 0.33
Aug 18, 2016 0.33 0.33 0.33 0.33 0 0.33
Aug 17, 2016 0.33 0.33 0.33 0.33 0 0.33
Aug 16, 2016 0.33 0.33 0.33 0.33 2500 0.33
Aug 15, 2016 0.33 0.33 0.33 0.33 0 0.33
Aug 12, 2016 0.33 0.33 0.33 0.33 1500 0.33
Aug 11, 2016 0.395 0.395 0.35 0.35 11000 0.35
Aug 10, 2016 0.355 0.355 0.355 0.355 0 0.355
Aug 09, 2016 0.35 0.355 0.35 0.355 10000 0.355
Aug 08, 2016 0.33 0.33 0.33 0.33 1200 0.33
Aug 05, 2016 0.31 0.31 0.31 0.31 0 0.31
Aug 04, 2016 0.31 0.31 0.31 0.31 5000 0.31
Aug 03, 2016 0.32 0.35 0.32 0.34 9500 0.34
Aug 02, 2016 0.29 0.29 0.29 0.29 50000 0.29
Aug 01, 2016 0.29 0.29 0.29 0.29 0 0.29
Jul 29, 2016 0.29 0.29 0.28 0.29 24500 0.29
Jul 28, 2016 0.3 0.3 0.29 0.29 39000 0.29
Jul 27, 2016 0.33 0.33 0.32 0.32 17000 0.32