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

Canada Zinc Metals (TSV: ZNX )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 10, 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 (%)
Feb 28, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Feb 27, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Feb 26, 2019 0.2050 0.2050 0.1950 0.2000 38,500 -0.01(-4.76%)
Feb 25, 2019 0.2050 0.2100 0.2050 0.2100 52,500 -0.01(-4.55%)
Feb 22, 2019 0.2050 0.2200 0.2000 0.2200 63,000 +0.02(+7.32%)
Feb 21, 2019 0.2050 0.2050 0.2050 0.2050 4,000 -0.01(-2.38%)
Feb 20, 2019 0.2000 0.2100 0.2000 0.2100 51,000 +0.01(+5.00%)
Feb 19, 2019 0.2000 0.2050 0.2000 0.2000 15,000 +0.01(+2.56%)
Feb 15, 2019 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Feb 14, 2019 0.2000 0.2000 0.1900 0.1900 53,000 -0.02(-9.52%)
Feb 13, 2019 0.2000 0.2200 0.2000 0.2100 48,800 +0.01(+7.69%)
Feb 12, 2019 0.1900 0.2000 0.1900 0.1950 47,000 +0.01(+2.63%)
Feb 11, 2019 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
Feb 08, 2019 0.1900 0.1900 0.1900 0.1900 34,000 +0.00(+0.00%)
Feb 07, 2019 0.1950 0.1950 0.1900 0.1900 25,500 -0.01(-2.56%)
Feb 06, 2019 0.1950 0.2000 0.1900 0.1950 59,000 +0.00(+0.00%)
Feb 05, 2019 0.1950 0.1950 0.1950 0.1950 124,000 +0.00(+0.00%)
Feb 04, 2019 0.1950 0.1950 0.1900 0.1950 51,025 +0.00(+0.00%)
Feb 01, 2019 0.1950 0.1950 0.1950 0.1950 19,000 +0.00(+0.00%)
Jan 31, 2019 0.1900 0.1950 0.1900 0.1950 84,100 +0.01(+2.63%)
Jan 30, 2019 0.1950 0.1950 0.1900 0.1900 78,000 -0.01(-5.00%)
Jan 29, 2019 0.1900 0.2050 0.1900 0.2000 73,050 +0.01(+2.56%)
Jan 28, 2019 0.2050 0.2050 0.1950 0.1950 30,160 -0.01(-2.50%)
Jan 25, 2019 0.2000 0.2050 0.2000 0.2000 13,000 -0.00(-2.44%)
Jan 24, 2019 0.2000 0.2050 0.2000 0.2050 63,000 +0.00(+2.50%)
Jan 23, 2019 0.2000 0.2000 0.2000 0.2000 4,750 +0.01(+2.56%)
Jan 22, 2019 0.2000 0.2050 0.1950 0.1950 58,000 -0.01(-4.88%)
Jan 21, 2019 0.2050 0.2050 0.2050 499 +0.00(+0.00%)
Jan 18, 2019 0.2050 0.2050 0.1800 0.2050 62,500 +0.00(+2.50%)
Jan 17, 2019 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Jan 16, 2019 0.2000 0.2000 0.1950 0.2000 10,000 +0.01(+2.56%)
Jan 15, 2019 0.1950 0.2000 0.1950 0.1950 10,500 -0.01(-2.50%)
Jan 14, 2019 0.2000 0.2050 0.1800 0.2000 110,251 +0.01(+2.56%)
Jan 11, 2019 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Jan 10, 2019 0.1950 0.1950 0.1950 0.1950 20,800 -0.01(-4.88%)
Jan 09, 2019 0.2050 0.2050 0.2050 0.2050 190,000 -0.01(-2.38%)
Jan 08, 2019 0.2200 0.2200 0.2050 0.2100 44,500 -0.01(-2.33%)
Jan 07, 2019 0.2100 0.2150 0.2100 0.2150 44,000 +0.01(+4.88%)
Jan 04, 2019 0.2100 0.2100 0.2000 0.2050 73,000 +0.00(+2.50%)
Jan 03, 2019 0.2050 0.2050 0.2000 0.2000 35,500 -0.00(-2.44%)
Jan 02, 2019 0.2050 0.2050 0.2050 0.2050 7,800 +0.00(+2.50%)
Dec 31, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 28, 2018 0.1900 0.2000 0.1900 0.2000 29,913 +0.01(+5.26%)
Dec 27, 2018 0.1900 0.2100 0.1900 0.1900 171,720 -0.01(-5.00%)
Dec 24, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 21, 2018 0.1900 0.1950 0.1900 0.1950 83,300 -0.01(-2.50%)
Dec 20, 2018 0.1900 0.2000 0.1850 0.2000 45,000 +0.01(+5.26%)
Dec 19, 2018 0.1950 0.1950 0.1900 0.1900 28,095 -0.01(-2.56%)
Dec 18, 2018 0.2050 0.2050 0.1900 0.1950 141,500 +0.00(+0.00%)
Dec 17, 2018 0.1900 0.1950 0.1850 0.1950 35,500 +0.01(+5.41%)
Dec 14, 2018 0.2000 0.2000 0.1850 0.1850 117,040 -0.01(-5.13%)
Dec 13, 2018 0.2200 0.2200 0.1950 0.1950 170,000 -0.02(-11.36%)
Dec 12, 2018 0.2250 0.2250 0.2000 0.2200 825,500 -0.01(-2.22%)
Dec 11, 2018 0.2300 0.2300 0.2250 0.2250 5,600 +0.00(+0.00%)
Dec 10, 2018 0.2350 0.2350 0.2150 0.2250 128,000 -0.01(-4.26%)
Dec 07, 2018 0.2300 0.2350 0.2300 0.2350 16,000 +0.00(+2.17%)
Dec 06, 2018 0.2450 0.2450 0.2300 0.2300 35,000 -0.01(-6.12%)
Dec 05, 2018 0.2400 0.2450 0.2350 0.2450 20,500 +0.01(+2.08%)
Dec 04, 2018 0.2350 0.2400 0.2350 0.2400 29,000 +0.01(+4.35%)
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.