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

Canada Zinc Metals (TSV: ZNX )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 31, 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 (%)
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%)
Dec 02, 2019 0.1100 0.1200 0.1050 0.1050 95,320 -0.01(-8.70%)
Nov 29, 2019 0.1050 0.1150 0.1050 0.1150 78,000 +0.01(+4.55%)
Nov 28, 2019 0.1000 0.1100 0.1000 0.1100 35,500 +0.02(+22.22%)
Nov 27, 2019 0.1000 0.1000 0.0900 0.0900 19,000 +0.00(+0.00%)
Nov 26, 2019 0.0900 0.0900 0.0900 0.0900 53,000 -0.01(-5.26%)
Nov 25, 2019 0.1050 0.1050 0.0900 0.0950 826,011 -0.01(-13.64%)
Nov 22, 2019 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Nov 21, 2019 0.1100 0.1100 0.1100 0.1100 15,000 +0.01(+4.76%)
Nov 20, 2019 0.1100 0.1100 0.1050 0.1050 17,500 -0.01(-4.55%)
Nov 19, 2019 0.1050 0.1100 0.1000 0.1100 39,932 +0.00(+0.00%)
Nov 18, 2019 0.1100 0.1100 0.1100 0.1100 17,000 +0.00(+0.00%)
Nov 15, 2019 0.1000 0.1100 0.1000 0.1100 56,500 +0.01(+4.76%)
Nov 14, 2019 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Nov 12, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 11, 2019 0.1000 0.1000 0.1000 0.1000 33,300 +0.00(+0.00%)
Nov 08, 2019 0.1000 0.1100 0.1000 0.1000 48,200 +0.00(+0.00%)
Nov 07, 2019 0.1050 0.1050 0.1000 0.1000 67,000 -0.00(-4.76%)
Nov 06, 2019 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Nov 05, 2019 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Nov 04, 2019 0.1100 0.1100 0.1050 0.1050 42,500 -0.01(-4.55%)
Oct 31, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 30, 2019 0.1000 0.1100 0.1000 0.1100 54,500 +0.01(+10.00%)
Oct 29, 2019 0.1000 0.1000 0.1000 0.1000 494,000 +0.00(+0.00%)
Oct 28, 2019 0.1000 0.1000 0.1000 0.1000 34,879 +0.00(+0.00%)
Oct 25, 2019 0.1000 0.1000 0.0950 0.1000 106,447 -0.00(-4.76%)
Oct 24, 2019 0.1050 0.1050 0.1000 0.1050 64,500 +0.00(+0.00%)
Oct 23, 2019 0.1050 0.1050 0.1050 0.1050 16,000 +0.00(+0.00%)
Oct 22, 2019 0.1050 0.1050 0.1050 0.1050 15,500 +0.00(+0.00%)
Oct 21, 2019 0.0950 0.1050 0.0950 0.1050 88,000 +0.00(+5.00%)
Oct 18, 2019 0.1000 0.1000 0.1000 0.1000 48,500 +0.00(+0.00%)
Oct 17, 2019 0.1000 0.1000 0.1000 0.1000 39,300 +0.00(+0.00%)
Oct 16, 2019 0.1050 0.1050 0.1000 0.1000 28,000 -0.00(-4.76%)
Oct 15, 2019 0.1100 0.1100 0.1050 0.1050 74,500 -0.01(-4.55%)
Oct 11, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 10, 2019 0.1050 0.1100 0.1050 0.1100 162,999 +0.00(+0.00%)
Oct 09, 2019 0.1050 0.1100 0.1050 0.1100 16,000 +0.01(+4.76%)
Oct 08, 2019 0.1050 0.1050 0.1050 0.1050 13,400 +0.00(+0.00%)
Oct 07, 2019 0.1100 0.1100 0.1050 0.1050 61,000 -0.01(-4.55%)
Oct 04, 2019 0.1000 0.1100 0.1000 0.1100 178,900 +0.00(+0.00%)
Oct 03, 2019 0.1050 0.1100 0.1050 0.1100 17,500 +0.01(+10.00%)
Oct 02, 2019 0.1050 0.1050 0.1000 0.1000 56,000 -0.00(-4.76%)
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.