Yahoo

Mail

Singapore markets closed

Straits Times Index
3,313.48
+8.49(+0.26%)
Nikkei
38,787.38
-132.88(-0.34%)
Hang Seng
19,553.61
+177.08(+0.91%)
FTSE 100
8,420.26
-18.39(-0.22%)
Bitcoin USD
66,957.88
+1,531.39(+2.34%)
CMC Crypto 200
1,369.64
-4.20(-0.31%)

Zephyr Minerals Ltd. (ZPHYF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0465

+0.0040

(+9.53%)

At close: 09:49AM EDT

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	0.0465	0.0465	0.0465	0.0465	0.0465	19,500
16 May 2024	0.0400	0.0425	0.0376	0.0425	0.0425	31,000
15 May 2024	0.0341	0.0341	0.0341	0.0341	0.0341	-
14 May 2024	0.0470	0.0470	0.0330	0.0341	0.0341	15,500
13 May 2024	0.0471	0.0471	0.0471	0.0471	0.0471	-
10 May 2024	0.0471	0.0471	0.0471	0.0471	0.0471	3,000
09 May 2024	0.0352	0.0352	0.0315	0.0315	0.0315	10,000
08 May 2024	0.0395	0.0400	0.0391	0.0400	0.0400	16,786
07 May 2024	0.0389	0.0390	0.0389	0.0390	0.0390	5,076
06 May 2024	0.0349	0.0349	0.0316	0.0349	0.0349	25,000
03 May 2024	0.0344	0.0344	0.0315	0.0340	0.0340	35,000
02 May 2024	0.0339	0.0340	0.0339	0.0340	0.0340	27,000
01 May 2024	0.0313	0.0389	0.0313	0.0344	0.0344	35,000
30 Apr 2024	0.0349	0.0349	0.0311	0.0311	0.0311	30,000
29 Apr 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
26 Apr 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
25 Apr 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
24 Apr 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
23 Apr 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
22 Apr 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
19 Apr 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
18 Apr 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
17 Apr 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
16 Apr 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
15 Apr 2024	0.0302	0.0355	0.0277	0.0355	0.0355	50,000
12 Apr 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
11 Apr 2024	0.0325	0.0325	0.0325	0.0325	0.0325	5,000
10 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
09 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
08 Apr 2024	0.0362	0.0383	0.0362	0.0383	0.0383	6,000
05 Apr 2024	0.0350	0.0350	0.0320	0.0320	0.0320	3,158
04 Apr 2024	0.0356	0.0356	0.0356	0.0356	0.0356	-
03 Apr 2024	0.0356	0.0356	0.0356	0.0356	0.0356	-
02 Apr 2024	0.0356	0.0356	0.0356	0.0356	0.0356	-
01 Apr 2024	0.0356	0.0356	0.0356	0.0356	0.0356	-
28 Mar 2024	0.0356	0.0356	0.0356	0.0356	0.0356	-
27 Mar 2024	0.0356	0.0356	0.0356	0.0356	0.0356	-
26 Mar 2024	0.0356	0.0356	0.0356	0.0356	0.0356	-
25 Mar 2024	0.0356	0.0356	0.0356	0.0356	0.0356	-
22 Mar 2024	0.0356	0.0356	0.0356	0.0356	0.0356	900
21 Mar 2024	0.0358	0.0358	0.0358	0.0358	0.0358	-
20 Mar 2024	0.0358	0.0358	0.0306	0.0358	0.0358	10,100
19 Mar 2024	0.0307	0.0307	0.0307	0.0307	0.0307	-
18 Mar 2024	0.0307	0.0307	0.0307	0.0307	0.0307	-
15 Mar 2024	0.0307	0.0307	0.0307	0.0307	0.0307	20,000
14 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
05 Mar 2024	0.0253	0.0276	0.0253	0.0264	0.0264	31,500
04 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Feb 2024	0.0253	0.0300	0.0253	0.0300	0.0300	15,033
28 Feb 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
27 Feb 2024	0.0296	0.0296	0.0296	0.0296	0.0296	11,000
26 Feb 2024	0.0296	0.0296	0.0277	0.0280	0.0280	21,500
23 Feb 2024	0.0254	0.0273	0.0254	0.0273	0.0273	10,000
22 Feb 2024	0.0277	0.0277	0.0277	0.0277	0.0277	16,000
21 Feb 2024	0.0252	0.0300	0.0252	0.0300	0.0300	15,000
20 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
14 Feb 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
13 Feb 2024	0.0240	0.0264	0.0240	0.0264	0.0264	25,000
12 Feb 2024	0.0300	0.0300	0.0220	0.0300	0.0300	35,400
09 Feb 2024	0.0300	0.0300	0.0249	0.0249	0.0249	16,000
08 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
07 Feb 2024	0.0271	0.0320	0.0242	0.0242	0.0242	21,321
06 Feb 2024	0.0320	0.0320	0.0304	0.0304	0.0304	14,000
05 Feb 2024	0.0320	0.0320	0.0290	0.0290	0.0290	15,000
02 Feb 2024	0.0328	0.0360	0.0328	0.0360	0.0360	25,000
01 Feb 2024	0.0364	0.0400	0.0364	0.0400	0.0400	34,000
31 Jan 2024	0.0463	0.0463	0.0396	0.0435	0.0435	40,000
30 Jan 2024	0.0450	0.0450	0.0397	0.0398	0.0398	25,500
29 Jan 2024	0.0426	0.0450	0.0397	0.0397	0.0397	45,550
26 Jan 2024	0.0450	0.0497	0.0409	0.0496	0.0496	68,000
25 Jan 2024	0.0408	0.0450	0.0401	0.0401	0.0401	38,000
24 Jan 2024	0.0400	0.0430	0.0365	0.0430	0.0430	37,002
23 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	32,000
22 Jan 2024	0.0430	0.0431	0.0366	0.0366	0.0366	51,000
19 Jan 2024	0.0424	0.0424	0.0372	0.0424	0.0424	11,800
18 Jan 2024	0.0470	0.0475	0.0392	0.0475	0.0475	31,000
17 Jan 2024	0.0507	0.0507	0.0445	0.0445	0.0445	50,000
16 Jan 2024	0.0506	0.0557	0.0490	0.0490	0.0490	50,000
12 Jan 2024	0.0600	0.0600	0.0481	0.0481	0.0481	117,000
11 Jan 2024	0.0510	0.0520	0.0501	0.0520	0.0520	24,000
10 Jan 2024	0.0548	0.0565	0.0511	0.0565	0.0565	23,000
09 Jan 2024	0.0610	0.0610	0.0565	0.0565	0.0565	45,000
08 Jan 2024	0.0581	0.0581	0.0544	0.0544	0.0544	55,000
05 Jan 2024	0.0514	0.0550	0.0500	0.0550	0.0550	44,400
04 Jan 2024	0.0500	0.0581	0.0481	0.0563	0.0563	63,000
03 Jan 2024	0.0591	0.0591	0.0481	0.0583	0.0583	54,000
02 Jan 2024	0.0592	0.0619	0.0590	0.0619	0.0619	56,003
29 Dec 2023	0.0605	0.0622	0.0605	0.0621	0.0621	24,000
28 Dec 2023	0.0630	0.0643	0.0630	0.0643	0.0643	15,000
27 Dec 2023	0.0601	0.0601	0.0601	0.0601	0.0601	10,000
26 Dec 2023	0.0630	0.0630	0.0630	0.0630	0.0630	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.48+8.49(+0.26%)

Nikkei38,787.38-132.88(-0.34%)

Hang Seng19,553.61+177.08(+0.91%)

FTSE 1008,420.26-18.39(-0.22%)

Bitcoin USD66,957.88+1,531.39(+2.34%)

CMC Crypto 2001,369.64-4.20(-0.31%)

Zephyr Minerals Ltd. (ZPHYF)

Straits Times Index
3,313.48
+8.49(+0.26%)

Nikkei
38,787.38
-132.88(-0.34%)

Hang Seng
19,553.61
+177.08(+0.91%)

FTSE 100
8,420.26
-18.39(-0.22%)

Bitcoin USD
66,957.88
+1,531.39(+2.34%)

CMC Crypto 200
1,369.64
-4.20(-0.31%)