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: 2:37 PM EDT, Jun 11, 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 (%)
Nov 30, 2021 0.1300 0.1300 0.1300 0.1300 148,400 -0.01(-3.70%)
Nov 29, 2021 0.1400 0.1400 0.1300 0.1350 109,500 +0.00(+0.00%)
Nov 26, 2021 0.1500 0.1500 0.1350 0.1350 35,591 -0.01(-3.57%)
Nov 25, 2021 0.1500 0.1500 0.1400 0.1400 7,000 -0.01(-6.67%)
Nov 24, 2021 0.1500 0.1500 0.1400 0.1500 49,000 +0.00(+0.00%)
Nov 22, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 19, 2021 0.1500 0.1500 0.1500 0.1500 500 -0.01(-6.25%)
Nov 18, 2021 0.1500 0.1600 0.1450 0.1600 16,000 +0.01(+6.67%)
Nov 17, 2021 0.1600 0.1650 0.1500 0.1500 20,500 -0.01(-6.25%)
Nov 16, 2021 0.1600 0.1600 0.1600 0.1600 25,000 +0.00(+0.00%)
Nov 15, 2021 0.1400 0.1600 0.1400 0.1600 100,500 +0.02(+10.34%)
Nov 12, 2021 0.1550 0.1550 0.1450 0.1450 26,000 -0.01(-6.45%)
Nov 11, 2021 0.1650 0.1650 0.1550 0.1550 31,500 -0.01(-6.06%)
Nov 09, 2021 0.1700 0.1700 0.1650 0.1650 46,500 -0.01(-5.71%)
Nov 08, 2021 0.1700 0.1750 0.1700 0.1750 23,500 +0.00(+2.94%)
Nov 05, 2021 0.1600 0.1750 0.1600 0.1700 227,500 +0.01(+6.25%)
Nov 04, 2021 0.1650 0.1650 0.1600 0.1600 141,000 -0.01(-3.03%)
Nov 03, 2021 0.1700 0.1700 0.1650 0.1650 136,400 +0.00(+0.00%)
Nov 01, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 29, 2021 0.1700 0.1700 0.1600 0.1600 6,500 -0.02(-11.11%)
Oct 28, 2021 0.1650 0.1800 0.1650 0.1800 129,800 +0.01(+9.09%)
Oct 27, 2021 0.1600 0.1650 0.1600 0.1650 60,500 +0.01(+3.13%)
Oct 26, 2021 0.1550 0.1600 467,400 +0.01(+3.23%)
Oct 25, 2021 0.1450 0.1550 0.1450 0.1550 72,500 +0.01(+3.33%)
Oct 21, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Oct 20, 2021 0.1550 0.1550 0.1550 0.1550 40,000 +0.01(+3.33%)
Oct 19, 2021 0.1500 0.1500 0.1500 0.1500 33,500 +0.01(+3.45%)
Oct 18, 2021 0.1450 0.1500 0.1450 0.1450 10,666 +0.00(+0.00%)
Oct 15, 2021 0.1450 0.1550 0.1450 0.1450 278,750 +0.00(+0.00%)
Oct 14, 2021 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Oct 13, 2021 0.1450 0.1450 0.1450 0.1450 23,000 +0.00(+3.57%)
Oct 12, 2021 0.1350 0.1450 0.1350 0.1400 218,500 +0.01(+7.69%)
Oct 07, 2021 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 05, 2021 0.1400 0.1400 0.1400 1 +0.01(+7.69%)
Oct 04, 2021 0.1450 0.1450 0.1300 0.1300 1,500 -0.01(-3.70%)
Sep 29, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 28, 2021 0.1350 0.1350 0.1350 0.1350 30,500 +0.00(+0.00%)
Sep 27, 2021 0.1450 0.1450 0.1350 0.1350 95,300 -0.01(-6.90%)
Sep 24, 2021 0.1400 0.1450 0.1400 0.1450 7,500 +0.00(+3.57%)
Sep 23, 2021 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
Sep 22, 2021 0.1300 0.1500 0.1300 0.1500 32,359 +0.00(+0.00%)
Sep 20, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 17, 2021 0.1500 0.1500 0.1500 0.1500 500 +0.01(+7.14%)
Sep 16, 2021 0.1300 0.1400 0.1300 0.1400 61,900 +0.01(+7.69%)
Sep 15, 2021 0.1500 0.1500 0.1300 0.1300 206,319 -0.02(-13.33%)
Sep 14, 2021 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Sep 10, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 08, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 07, 2021 0.1350 0.1500 0.1350 0.1500 80,550 -0.01(-3.23%)
Sep 03, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 02, 2021 0.1600 0.1600 0.1550 0.1550 20,000 -0.01(-6.06%)
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.