Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCQB - Delayed Quote USD

Zefiro Methane Corp. (ZEFIF)

Compare
0.4091
0.0000
(0.00%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.41000.41000.40480.40910.40914,700
Feb 20, 20250.49000.49000.38330.38330.38332,510
Feb 19, 20250.39000.41240.37000.38000.380041,600
Feb 18, 20250.49000.49000.36000.37430.374368,895
Feb 14, 20250.37500.37500.37000.37000.37007,650
Feb 13, 20250.43000.43000.43000.43000.43001,000
Feb 12, 20250.35000.35000.35000.35000.350017,500
Feb 11, 20250.35570.35570.35570.35570.3557100
Feb 10, 20250.38040.39920.38040.39500.395010,110
Feb 7, 20250.35000.37500.35000.35000.350065,500
Feb 6, 20250.37120.38500.37120.38500.38505,100
Feb 5, 20250.36430.36430.36430.36430.36435,000
Feb 4, 20250.38270.38860.35000.37500.375020,400
Feb 3, 20250.36000.36000.36000.36000.36001,190
Jan 31, 20250.35000.35000.35000.35000.3500521
Jan 30, 20250.32000.36250.30000.36250.36257,200
Jan 29, 20250.36000.36000.34000.34000.340013,850
Jan 28, 20250.35960.38500.35960.38000.380013,055
Jan 27, 20250.40000.42000.36410.40830.408312,402
Jan 24, 20250.41370.42000.40000.40000.40003,000
Jan 23, 20250.45010.47000.41960.44520.44525,250
Jan 22, 20250.47000.47000.47000.47000.4700-
Jan 21, 20250.44880.49690.44880.47000.47002,900
Jan 17, 20250.47530.47530.47530.47530.4753-
Jan 16, 20250.50440.50440.47530.47530.47531,855
Jan 15, 20250.43920.47840.41390.47840.478411,855
Jan 14, 20250.40000.43000.40000.40000.400013,450
Jan 13, 20250.42350.42350.42350.42350.4235410
Jan 10, 20250.47000.47000.47000.47000.4700-
Jan 8, 20250.47000.47000.47000.47000.47006,000
Jan 7, 20250.49000.49000.45800.47000.470011,712
Jan 6, 20250.48400.50170.48400.50170.50171,125
Jan 3, 20250.49210.51200.49210.50000.500012,625
Jan 2, 20250.49970.49980.49000.49270.49278,600
Dec 31, 20240.49890.52430.49890.52430.5243200
Dec 30, 20240.50000.50000.43840.50000.50005,100
Dec 27, 20240.52400.52400.46000.46000.46001,403
Dec 26, 20240.49500.49500.45000.45000.45002,805
Dec 24, 20240.46380.46630.46380.46630.46635,700
Dec 23, 20240.46000.46000.46000.46000.4600-
Dec 20, 20240.46000.46000.46000.46000.460012,500
Dec 19, 20240.48950.48950.48950.48950.4895-
Dec 18, 20240.52040.52040.48540.48950.48952,210
Dec 17, 20240.49930.49930.49930.49930.4993236
Dec 16, 20240.53790.53790.53790.53790.5379-
Dec 13, 20240.50000.53790.50000.53790.53793,750
Dec 12, 20240.54580.55000.54580.55000.55001,100
Dec 11, 20240.55010.55010.55010.55010.5501200
Dec 10, 20240.59510.59510.53510.54750.54752,715
Dec 9, 20240.56600.56600.56600.56600.5660-
Dec 6, 20240.56400.57370.56400.56600.56602,079
Dec 5, 20240.60000.60330.59900.59900.59902,890
Dec 4, 20240.58140.58760.58140.58760.5876668
Dec 3, 20240.59380.59380.58190.58190.581916,000
Dec 2, 20240.40010.58630.40010.58630.58632,000
Nov 29, 20240.60000.60000.57820.57820.5782884
Nov 27, 20240.66120.67290.59280.67290.672921,200
Nov 26, 20240.57500.63030.57500.60000.60001,740
Nov 25, 20240.75000.75000.60680.60680.606811,180
Nov 22, 20240.61710.72450.61710.64860.64865,093
Nov 21, 20240.61000.72920.59610.59640.596420,927
Nov 20, 20240.56910.59000.53790.58000.580020,801
Nov 19, 20240.53840.58290.53840.58290.5829600
Nov 18, 20240.50000.57760.49210.57760.577629,850
Nov 15, 20240.48280.50000.47720.47720.47726,631
Nov 14, 20240.45500.45500.45500.45500.45502,512
Nov 13, 20240.47210.47210.45250.45250.45251,215
Nov 12, 20240.46000.46000.46000.46000.4600240
Nov 11, 20240.50000.50000.45000.45000.45003,299
Nov 8, 20240.50000.50000.50000.50000.50006,971
Nov 7, 20240.48710.50000.48650.50000.50005,100
Nov 6, 20240.48940.48940.48940.48940.4894-
Nov 5, 20240.50300.50300.48920.48940.489410,452
Nov 4, 20240.47290.52500.47190.52500.52503,800
Nov 1, 20240.50630.50630.43750.46380.46388,300
Oct 31, 20240.43200.52500.43200.50610.506119,620
Oct 30, 20240.52500.52500.41000.46470.46476,390
Oct 29, 20240.47100.53500.35000.50000.500013,500
Oct 28, 20241.00001.00000.38250.49150.49154,258
Oct 25, 20240.33200.58000.15760.48980.489817,354
Oct 24, 20240.54640.54640.43850.44700.44701,200
Oct 23, 20240.39620.45140.39620.45140.45145,050
Oct 22, 20240.36000.40000.30500.39030.390346,570
Oct 21, 20240.54130.54130.40000.40000.400021,520
Oct 18, 20240.57000.57000.52500.55000.550010,617
Oct 17, 20240.58000.58300.55540.57000.570013,100
Oct 16, 20240.50000.61000.50000.55900.559015,431
Oct 15, 20240.68000.68000.51680.60000.600036,973
Oct 14, 20240.60000.70000.60000.70000.700014,745
Oct 11, 20240.82400.82400.60000.64910.649137,026
Oct 10, 20240.83020.83020.83020.83020.8302324
Oct 9, 20240.82550.83900.82550.83900.83904,195
Oct 8, 20240.84000.85000.80000.85000.850012,180
Oct 7, 20241.00001.00000.85000.85000.850014,155
Oct 4, 20240.89550.90410.87450.90410.90416,165
Oct 3, 20240.85000.90000.85000.90000.900011,710
Oct 2, 20240.88500.88900.84000.84000.840020,293
Oct 1, 20241.00001.00000.85000.85000.850010,367
Sep 30, 20240.85000.96000.85000.85000.850038,623
Sep 27, 20240.88000.96000.85000.85000.850019,000
Sep 26, 20240.86500.90000.85000.88000.880014,923
Sep 25, 20240.92200.93000.86160.87300.873013,025
Sep 24, 20240.96000.96000.88000.89000.890017,680
Sep 23, 20240.96000.96000.88000.89150.891512,612
Sep 20, 20240.94000.94000.89000.90000.900014,080
Sep 19, 20240.87900.90000.83920.88310.883134,405
Sep 18, 20240.94000.94000.83000.87550.875543,422
Sep 17, 20240.81000.81000.80000.81000.81004,200
Sep 16, 20240.88000.90000.88000.90000.90003,000
Sep 13, 20240.82000.82000.82000.82000.8200100
Sep 12, 20240.84430.85000.84430.85000.8500200
Sep 11, 20240.79730.79730.79730.79730.7973100
Sep 10, 20240.80000.80000.80000.80000.80001,550
Sep 9, 20240.87390.87390.87390.87390.8739-
Sep 6, 20240.87390.87390.87390.87390.8739-
Sep 5, 20240.87390.87390.87390.87390.8739100
Sep 4, 20240.92000.92000.92000.92000.9200-
Sep 3, 20240.92000.92000.92000.92000.9200-
Aug 30, 20240.92000.92000.92000.92000.92001,300
Aug 29, 20240.97000.97000.97000.97000.9700-
Aug 28, 20240.97000.97000.97000.97000.9700-
Aug 27, 20240.94740.97000.94740.97000.9700600
Aug 26, 20240.85970.85970.85970.85970.8597-
Aug 23, 20240.85000.85970.82000.85970.85976,925
Aug 22, 20240.92180.92180.91240.91240.91241,020
Aug 21, 20240.89010.93870.89010.90000.900010,688
Aug 20, 20240.85000.85000.85000.85000.8500-
Aug 19, 20240.85000.85000.85000.85000.8500300
Aug 16, 20240.80000.81810.80000.81810.8181700
Aug 15, 20241.00001.00001.00001.00001.0000-
Aug 14, 20241.00001.00001.00001.00001.0000-
Aug 13, 20241.00001.00001.00001.00001.0000-
Aug 12, 20241.00001.00001.00001.00001.0000-
Aug 9, 20241.00001.00001.00001.00001.0000-
Aug 8, 20241.00001.00001.00001.00001.0000100
Aug 7, 20241.03001.03001.03001.03001.0300100
Aug 6, 20241.10001.10001.10001.10001.1000-
Aug 5, 20241.10001.10001.10001.10001.1000-
Aug 2, 20241.10001.10001.10001.10001.1000-
Aug 1, 20241.10001.10001.10001.10001.1000-
Jul 31, 20241.10001.10001.10001.10001.1000-
Jul 30, 20241.10001.10001.10001.10001.1000-
Jul 29, 20241.10001.10001.10001.10001.1000-
Jul 26, 20241.10001.10001.10001.10001.1000-
Jul 25, 20241.10001.10001.10001.10001.1000-
Jul 24, 20241.04781.10001.04781.10001.1000200
Jul 23, 20241.01001.01001.01001.01001.0100-
Jul 22, 20241.01001.01001.01001.01001.0100800
Jul 19, 20241.15001.15001.15001.15001.1500-
Jul 18, 20241.15001.15001.15001.15001.1500100
Jul 17, 20241.25001.25001.25001.25001.2500-
Jul 16, 20241.25001.25001.25001.25001.2500150
Jul 15, 20241.24001.24001.24001.24001.2400100
Jul 12, 20241.22001.22001.22001.22001.2200-
Jul 11, 20241.22001.22001.22001.22001.2200100
Jul 10, 20241.25001.25001.24001.24001.2400500
Jul 9, 20241.28001.28001.25001.25001.25001,100
Jul 8, 20241.30001.30001.30001.30001.3000783
Jul 5, 20241.24001.25001.24001.25001.2500300
Jul 3, 20241.26001.26001.26001.26001.2600-
Jul 2, 20241.26001.26001.26001.26001.2600-
Jul 1, 20241.26001.26001.26001.26001.2600-
Jun 28, 20241.26001.26001.26001.26001.2600-
Jun 27, 20241.26001.26001.26001.26001.2600100
Jun 26, 20241.24451.25181.24451.25181.2518750

Related Tickers

SND Smart Sand, Inc.
2.2500
-2.17%
 
CLB Core Laboratories Inc.
16.14
-4.33%
 
INVX Innovex International, Inc.
16.67
-2.23%
 
CHX ChampionX Corporation
29.69
-1.72%
 
NEXT NextDecade Corporation
7.86
-5.42%
 
SLB Schlumberger Limited
41.74
-2.02%
 
HAL Halliburton Company
26.26
-2.70%