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 27, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 26, 2020 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Feb 25, 2020 0.0900 0.1000 0.0900 0.0900 85,000 -0.01(-5.26%)
Feb 24, 2020 0.0950 0.0950 0.0950 0.0950 18,000 +0.00(+0.00%)
Feb 21, 2020 0.1000 0.1000 0.0950 0.0950 185,075 -0.01(-5.00%)
Feb 20, 2020 0.1000 0.1000 0.1000 0.1000 45,500 +0.00(+0.00%)
Feb 19, 2020 0.1000 0.1000 0.1000 0.1000 56,000 +0.00(+0.00%)
Feb 18, 2020 0.1000 0.1000 0.1000 0.1000 14,000 +0.01(+5.26%)
Feb 14, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 13, 2020 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Feb 12, 2020 0.0950 0.1000 0.0950 0.1000 37,500 +0.01(+5.26%)
Feb 11, 2020 0.1050 0.1050 0.0950 0.0950 405,755 -0.01(-9.52%)
Feb 07, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 06, 2020 0.1050 0.1100 0.1050 0.1100 132,700 +0.01(+4.76%)
Feb 05, 2020 0.1150 0.1200 0.1000 0.1050 491,900 -0.03(-19.23%)
Feb 04, 2020 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+4.00%)
Feb 03, 2020 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Jan 31, 2020 0.1400 0.1400 0.1200 0.1200 14,500 +0.00(+4.35%)
Jan 30, 2020 0.1150 0.1150 0.1150 0.1150 1,200 -0.00(-4.17%)
Jan 29, 2020 0.1200 0.1200 0.1200 0.1200 500 -0.01(-7.69%)
Jan 28, 2020 0.1300 0.1300 0.1300 375 +0.00(+0.00%)
Jan 24, 2020 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Jan 23, 2020 0.1150 0.1150 0.1150 0.1150 23,000 +0.01(+4.55%)
Jan 22, 2020 0.1150 0.1150 0.1100 0.1100 14,500 -0.01(-4.35%)
Jan 21, 2020 0.1200 0.1200 0.1150 0.1150 91,720 -0.00(-4.17%)
Jan 20, 2020 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jan 17, 2020 0.1150 0.1200 0.1150 0.1200 157,500 +0.00(+4.35%)
Jan 15, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jan 13, 2020 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jan 10, 2020 0.1150 0.1150 0.1150 0.1150 2,500 +0.00(+0.00%)
Jan 09, 2020 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Jan 08, 2020 0.1200 0.1200 0.1150 0.1150 69,500 +0.00(+0.00%)
Jan 07, 2020 0.1150 0.1200 0.1150 0.1150 135,500 +0.00(+0.00%)
Jan 06, 2020 0.1150 0.1150 0.1150 0.1150 46,562 +0.00(+0.00%)
Jan 03, 2020 0.1200 0.1200 0.1150 0.1150 30,000 +0.00(+0.00%)
Jan 02, 2020 0.1200 0.1250 0.1150 0.1150 76,900 -0.00(-4.17%)
Dec 31, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 27, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 24, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 23, 2019 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Dec 20, 2019 0.1200 0.1200 0.1150 0.1200 80,165 -0.01(-4.00%)
Dec 19, 2019 0.1200 0.1250 0.1200 0.1250 9,500 +0.00(+0.00%)
Dec 18, 2019 0.1300 0.1300 0.1250 0.1250 50,625 -0.01(-3.85%)
Dec 17, 2019 0.1300 0.1350 0.1300 0.1300 125,150 +0.00(+0.00%)
Dec 16, 2019 0.1250 0.1350 0.1200 0.1300 126,000 +0.01(+8.33%)
Dec 13, 2019 0.1150 0.1200 0.1100 0.1200 213,000 +0.00(+0.00%)
Dec 12, 2019 0.1200 0.1200 0.1150 0.1200 43,400 +0.00(+0.00%)
Dec 11, 2019 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+4.35%)
Dec 10, 2019 0.1050 0.1150 0.1050 0.1150 88,400 +0.01(+4.55%)
Dec 09, 2019 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Dec 05, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 04, 2019 0.1050 0.1100 0.1050 0.1050 38,500 +0.00(+0.00%)
Dec 03, 2019 0.1100 0.1100 0.1050 0.1050 23,300 +0.00(+0.00%)
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.