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 (%)
Mar 30, 2021 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Mar 29, 2021 0.1800 0.1800 0.1750 0.1750 43,572 +0.00(+2.94%)
Mar 26, 2021 0.1800 0.1800 0.1700 0.1700 63,100 -0.01(-8.11%)
Mar 25, 2021 0.1800 0.1850 0.1750 0.1850 69,500 +0.01(+5.71%)
Mar 24, 2021 0.1800 0.1850 0.1750 0.1750 90,500 -0.01(-2.78%)
Mar 23, 2021 0.1800 0.1800 0.1750 0.1800 80,000 +0.01(+5.88%)
Mar 22, 2021 0.1800 0.1800 0.1700 0.1700 10,678 -0.01(-5.56%)
Mar 19, 2021 0.1800 0.1850 0.1650 0.1800 175,000 +0.00(+0.00%)
Mar 18, 2021 0.1750 0.1800 0.1700 0.1800 21,500 +0.01(+5.88%)
Mar 17, 2021 0.1600 0.1750 0.1600 0.1700 46,519 +0.00(+0.00%)
Mar 16, 2021 0.1700 0.1700 0.1650 0.1700 48,359 +0.00(+0.00%)
Mar 15, 2021 0.1700 0.1700 0.1700 0.1700 13,000 -0.00(-2.86%)
Mar 12, 2021 0.1750 0.1750 0.1750 0.1750 24,000 +0.00(+0.00%)
Mar 11, 2021 0.1750 0.1750 0.1750 0.1750 6,500 +0.00(+0.00%)
Mar 10, 2021 0.1750 0.1800 0.1750 0.1750 9,200 +0.00(+0.00%)
Mar 09, 2021 0.1600 0.1750 0.1600 0.1750 17,382 +0.00(+2.94%)
Mar 08, 2021 0.1800 0.1800 0.1700 0.1700 77,238 +0.00(+0.00%)
Mar 05, 2021 0.1700 0.1750 0.1650 0.1700 41,050 +0.01(+6.25%)
Mar 04, 2021 0.1900 0.1950 0.1500 0.1600 350,399 -0.03(-15.79%)
Mar 03, 2021 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Mar 02, 2021 0.1850 0.1900 0.1850 0.1900 20,800 +0.00(+0.00%)
Mar 01, 2021 0.1800 0.1900 0.1800 0.1900 27,826 +0.01(+5.56%)
Feb 26, 2021 0.1800 0.1800 0.1700 0.1800 27,400 +0.00(+0.00%)
Feb 25, 2021 0.1800 0.1800 0.1800 0.1800 8,400 +0.00(+0.00%)
Feb 24, 2021 0.1800 0.1800 0.1800 0.1800 50,000 +0.00(+0.00%)
Feb 23, 2021 0.1800 0.1800 0.1700 0.1800 118,455 -0.01(-2.70%)
Feb 22, 2021 0.1800 0.1900 0.1800 0.1850 56,375 +0.01(+2.78%)
Feb 19, 2021 0.1700 0.1800 0.1700 0.1800 24,000 +0.00(+0.00%)
Feb 18, 2021 0.1900 0.1900 0.1700 0.1800 93,444 +0.01(+5.88%)
Feb 16, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 12, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 11, 2021 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Feb 10, 2021 0.1650 0.1750 0.1650 0.1700 99,664 +0.00(+0.00%)
Feb 09, 2021 0.1800 0.1800 0.1650 0.1700 114,900 -0.01(-5.56%)
Feb 08, 2021 0.1800 0.1950 0.1800 0.1800 82,300 +0.01(+2.86%)
Feb 05, 2021 0.1700 0.1750 0.1700 0.1750 4,550 +0.01(+6.06%)
Feb 04, 2021 0.1750 0.1750 0.1650 0.1650 44,000 -0.01(-5.71%)
Feb 03, 2021 0.1600 0.1750 0.1600 0.1750 266,000 +0.00(+0.00%)
Feb 02, 2021 0.1800 0.1800 0.1700 0.1750 52,000 +0.00(+0.00%)
Feb 01, 2021 0.2000 0.2000 0.1750 0.1750 69,050 -0.03(-12.50%)
Jan 29, 2021 0.1700 0.2000 0.1550 0.2000 104,371 +0.03(+17.65%)
Jan 28, 2021 0.1600 0.1700 0.1600 0.1700 49,900 +0.01(+3.03%)
Jan 27, 2021 0.1650 0.1700 0.1650 0.1650 29,000 -0.01(-2.94%)
Jan 26, 2021 0.1800 0.1800 0.1700 0.1700 2,500 -0.00(-2.86%)
Jan 22, 2021 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jan 21, 2021 0.1950 0.1950 0.1600 0.1700 323,855 -0.01(-5.56%)
Jan 20, 2021 0.1800 0.1800 0.1800 0.1800 6,500 +0.00(+0.00%)
Jan 19, 2021 0.1800 0.1800 0.1800 0.1800 46,600 +0.00(+0.00%)
Jan 18, 2021 0.1700 0.1800 0.1700 0.1800 434,500 +0.02(+12.50%)
Jan 15, 2021 0.1700 0.1700 0.1600 0.1600 125,500 -0.02(-11.11%)
Jan 14, 2021 0.1700 0.1800 0.1600 0.1800 56,595 +0.01(+9.09%)
Jan 13, 2021 0.1700 0.1700 0.1600 0.1650 66,500 +0.00(+0.00%)
Jan 12, 2021 0.1700 0.1750 0.1650 0.1650 50,500 -0.01(-2.94%)
Jan 11, 2021 0.1800 0.1800 0.1650 0.1700 16,200 -0.01(-5.56%)
Jan 08, 2021 0.1800 0.1800 0.1750 0.1800 151,450 +0.01(+2.86%)
Jan 07, 2021 0.1800 0.1800 0.1750 0.1750 2,000 +0.00(+0.00%)
Jan 06, 2021 0.2000 0.2000 0.1750 0.1750 91,950 -0.02(-7.89%)
Jan 05, 2021 0.1850 0.1900 0.1850 0.1900 80,830 +0.01(+2.70%)
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.