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 (%)
Apr 28, 2023 0.1000 0 -0.01(-9.09%)
Apr 27, 2023 0.1150 0.1150 0.1100 0.1100 61,600 +0.00(+0.00%)
Apr 25, 2023 0.1100 34 -0.01(-8.33%)
Apr 24, 2023 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Apr 21, 2023 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Apr 20, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Apr 14, 2023 0.1200 3 -0.02(-11.11%)
Apr 13, 2023 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Apr 12, 2023 0.1100 0.1350 0.1100 0.1300 316,200 +0.01(+8.33%)
Apr 10, 2023 0.1200 1 +0.00(+0.00%)
Apr 05, 2023 0.1200 0 +0.00(+0.00%)
Apr 03, 2023 0.1200 5 +0.00(+0.00%)
Mar 31, 2023 0.1250 0.1250 0.1200 0.1200 28,600 +0.00(+0.00%)
Mar 30, 2023 0.1300 0.1300 0.1200 0.1200 24,501 +0.01(+9.09%)
Mar 29, 2023 0.1100 0.1100 0.1100 0.1100 19,500 +0.01(+10.00%)
Mar 27, 2023 0.1000 0 +0.00(+0.00%)
Mar 24, 2023 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-13.04%)
Mar 23, 2023 0.1150 0.1150 0.1150 0.1150 42,500 -0.00(-4.17%)
Mar 22, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.01(+14.29%)
Mar 20, 2023 0.1050 0 -0.01(-4.55%)
Mar 17, 2023 0.1100 0.1100 0.1100 0.1100 28,000 -0.01(-8.33%)
Mar 14, 2023 0.1200 0 -0.01(-7.69%)
Mar 13, 2023 0.1200 0.1300 0.1200 0.1300 9,000 +0.01(+4.00%)
Mar 10, 2023 0.1200 0.1250 0.1200 0.1250 50,001 +0.01(+4.17%)
Mar 08, 2023 0.1200 3 +0.00(+0.00%)
Mar 07, 2023 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Mar 06, 2023 0.1200 0.1200 0.1200 0.1200 13,002 -0.01(-7.69%)
Mar 03, 2023 0.1000 0.1300 0.1000 0.1300 108,779 +0.04(+44.44%)
Mar 02, 2023 0.0900 0.0900 0.0900 0.0900 36,000 +0.00(+0.00%)
Mar 01, 2023 0.0850 0.0900 0.0850 0.0900 143,000 +0.01(+12.50%)
Feb 27, 2023 0.0800 0 +0.00(+0.00%)
Feb 22, 2023 0.0800 0 +0.00(+0.00%)
Feb 21, 2023 0.0750 0.0800 0.0700 0.0800 564,667 +0.00(+0.00%)
Feb 16, 2023 0.0800 0 +0.00(+0.00%)
Feb 15, 2023 0.0850 0.0850 0.0800 0.0800 131,000 -0.01(-11.11%)
Feb 14, 2023 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Feb 13, 2023 0.0900 0.0900 0.0900 0.0900 20,100 +0.00(+0.00%)
Feb 10, 2023 0.0900 0.0900 0.0900 0.0900 155,000 +0.00(+0.00%)
Feb 09, 2023 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Feb 08, 2023 0.0950 0.0950 0.0950 0.0950 30,001 -0.01(-5.00%)
Feb 07, 2023 0.1050 0.1050 0.1000 0.1000 22,000 -0.00(-4.76%)
Feb 06, 2023 0.1200 0.1200 0.1050 0.1050 32,524 -0.02(-16.00%)
Feb 03, 2023 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Feb 01, 2023 0.1200 0 +0.00(+0.00%)
Jan 31, 2023 0.1250 0.1250 0.1200 0.1200 25,000 -0.01(-4.00%)
Jan 30, 2023 0.1300 0.1300 0.1250 0.1250 61,000 +0.00(+0.00%)
Jan 27, 2023 0.1250 0.1250 0.1250 0.1250 7,500 +0.01(+4.17%)
Jan 26, 2023 0.1050 0.1200 0.1050 0.1200 106,000 +0.02(+20.00%)
Jan 25, 2023 0.1000 0.1050 0.1000 0.1000 35,500 +0.01(+5.26%)
Jan 24, 2023 0.0900 0.0950 0.0900 0.0950 46,000 +0.01(+5.56%)
Jan 23, 2023 0.0850 0.0900 0.0850 0.0900 23,771 +0.00(+5.88%)
Jan 20, 2023 0.0850 0.0850 0.0850 0.0850 54,000 +0.01(+6.25%)
Jan 19, 2023 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Jan 18, 2023 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
Jan 17, 2023 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Jan 16, 2023 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Jan 13, 2023 0.0800 0.0800 0.0800 0.0800 50,001 +0.00(+0.00%)
Jan 12, 2023 0.0800 0.0800 0.0700 0.0800 478,000 +0.00(+0.00%)
Jan 10, 2023 0.0800 0.0800 1,169 +0.00(+0.00%)
Jan 09, 2023 0.0700 0.0750 0.0700 0.0800 92,991 +0.01(+14.29%)
Jan 06, 2023 0.0650 0.0700 0.0650 0.0700 64,000 +0.01(+7.69%)
Jan 05, 2023 0.0650 0.0650 0.0650 0.0650 33,000 +0.00(+0.00%)
Jan 04, 2023 0.0650 0.0650 0.0650 0.0650 36,480 +0.00(+0.00%)
Jan 03, 2023 0.0650 0.0650 0.0650 0.0650 140,000 -0.01(-7.14%)
Dec 30, 2022 0.0700 0 -0.00(-6.67%)
Dec 28, 2022 0.0750 0 +0.00(+7.14%)
Dec 23, 2022 0.0700 0 -0.00(-6.67%)
Dec 22, 2022 0.0750 0.0750 0.0750 0.0750 4,220 +0.00(+0.00%)
Dec 21, 2022 0.0750 0.0750 0.0750 0.0750 45,000 -0.01(-6.25%)
Dec 19, 2022 0.0800 0 +0.01(+6.67%)
Dec 16, 2022 0.0750 0.0750 0.0750 0.0750 137,000 +0.00(+0.00%)
Dec 15, 2022 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Dec 13, 2022 0.0750 0 +0.00(+0.00%)
Dec 09, 2022 0.0750 0 +0.00(+7.14%)
Dec 08, 2022 0.0700 0.0700 0.0700 0.0700 1,001 +0.00(+0.00%)
Dec 07, 2022 0.0700 0.0700 0.0700 0.0700 12,000 -0.01(-12.50%)
Dec 06, 2022 0.0700 0.0800 0.0700 0.0800 28,000 +0.00(+0.00%)
Dec 05, 2022 0.0750 0.0800 0.0750 0.0800 27,000 +0.01(+6.67%)
Dec 01, 2022 0.0750 0 -0.01(-11.76%)
Nov 29, 2022 0.0850 0 +0.01(+13.33%)
Nov 28, 2022 0.0750 0.0750 0.0750 0.0750 43,000 -0.01(-6.25%)
Nov 25, 2022 0.0750 0.0800 0.0700 0.0800 169,000 -0.01(-5.88%)
Nov 23, 2022 0.0850 449 +0.01(+6.25%)
Nov 16, 2022 0.0800 0 +0.00(+0.00%)
Nov 11, 2022 0.0800 0 +0.00(+0.00%)
Nov 10, 2022 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Nov 09, 2022 0.0800 0.0800 0.0800 0.0800 75,500 +0.01(+6.67%)
Nov 07, 2022 0.0750 0 +0.00(+0.00%)
Nov 04, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Nov 01, 2022 0.0750 0 -0.01(-6.25%)
Oct 21, 2022 0.0800 0 +0.00(+0.00%)
Oct 19, 2022 0.0800 0 +0.00(+0.00%)
Oct 17, 2022 0.0800 0 +0.00(+0.00%)
Oct 14, 2022 0.0850 0.0850 0.0800 0.0800 58,001 -0.01(-5.88%)
Oct 13, 2022 0.0900 0.0900 0.0850 0.0850 25,000 -0.01(-10.53%)
Oct 11, 2022 0.0950 0 +0.01(+5.56%)
Oct 07, 2022 0.0900 0 +0.00(+5.88%)
Oct 04, 2022 0.0850 0 -0.00(-5.56%)
Sep 30, 2022 0.0900 0 +0.00(+0.00%)
Sep 29, 2022 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Sep 28, 2022 0.0900 0.0900 0.0900 0.0900 2,500 +0.00(+0.00%)
Sep 23, 2022 0.0900 0 -0.01(-5.26%)
Sep 22, 2022 0.1000 0.1000 0.0950 0.0950 13,000 +0.00(+0.00%)
Sep 16, 2022 0.0950 0 +0.00(+0.00%)
Sep 13, 2022 0.0950 0 -0.01(-5.00%)
Sep 09, 2022 0.1000 0 +0.00(+0.00%)
Sep 08, 2022 0.1000 0.1000 0.1000 0.1000 10,500 +0.00(+0.00%)
Sep 07, 2022 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Aug 31, 2022 0.1000 0 +0.00(+0.00%)
Aug 30, 2022 0.1050 0.1050 0.1000 0.1000 40,500 +0.00(+0.00%)
Aug 29, 2022 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Aug 26, 2022 0.1000 0.1050 0.1000 0.1050 69,500 +0.00(+5.00%)
Aug 22, 2022 0.1000 0 +0.00(+0.00%)
Aug 19, 2022 0.1000 0.1050 0.1000 0.1000 4,500 +0.00(+0.00%)
Aug 15, 2022 0.1000 70 -0.00(-4.76%)
Aug 11, 2022 0.1050 0 -0.01(-4.55%)
Aug 10, 2022 0.1100 0.1100 0.1100 0.1100 2,500 +0.01(+10.00%)
Aug 08, 2022 0.1000 0 -0.00(-4.76%)
Aug 04, 2022 0.1050 0 +0.00(+0.00%)
Aug 03, 2022 0.1050 0.1050 0.1050 0.1050 16,350 +0.00(+0.00%)
Aug 02, 2022 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Jul 29, 2022 0.1050 0 -0.01(-4.55%)
Jul 28, 2022 0.1050 0.1100 0.1050 0.1100 36,000 +0.01(+4.76%)
Jul 22, 2022 0.1050 0 +0.00(+0.00%)
Jul 20, 2022 0.1050 0 -0.01(-4.55%)
Jul 19, 2022 0.1150 0.1150 0.1100 0.1100 53,500 +0.00(+0.00%)
Jul 18, 2022 0.1100 0.1100 0.1100 0.1100 31,000 +0.00(+0.00%)
Jul 15, 2022 0.1150 0.1150 0.1100 0.1100 16,500 -0.01(-8.33%)
Jul 14, 2022 0.1200 0.1200 0.1200 0.1200 2,587 +0.00(+0.00%)
Jul 13, 2022 0.1100 0.1200 0.1100 0.1200 22,000 +0.01(+9.09%)
Jul 12, 2022 0.1200 0.1200 0.1100 0.1100 73,600 +0.00(+0.00%)
Jul 08, 2022 0.1100 0 +0.00(+0.00%)
Jul 07, 2022 0.1150 0.1200 0.1100 0.1100 49,771 -0.01(-8.33%)
Jul 06, 2022 0.1200 0.1200 0.1200 0.1200 3,700 +0.00(+4.35%)
Jul 04, 2022 0.1150 4 +0.00(+0.00%)
Jun 30, 2022 0.1150 0 -0.01(-8.00%)
Jun 29, 2022 0.1200 0.1250 0.1200 0.1250 64,500 +0.00(+0.00%)
Jun 28, 2022 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Jun 27, 2022 0.1200 0.1200 0.1200 0.1200 17,000 +0.00(+0.00%)
Jun 22, 2022 0.1200 0 +0.00(+0.00%)
Jun 21, 2022 0.1200 0.1200 0.1200 0.1200 626 +0.00(+0.00%)
Jun 20, 2022 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Jun 17, 2022 0.1250 0.1250 0.1200 0.1200 27,172 -0.01(-4.00%)
Jun 16, 2022 0.1250 0.1250 0.1250 0.1250 5,032 +0.00(+0.00%)
Jun 15, 2022 0.1250 0.1250 0.1250 0.1250 12,500 +0.00(+0.00%)
Jun 14, 2022 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
Jun 13, 2022 0.1250 0.1250 0.1200 0.1200 88,500 -0.01(-4.00%)
Jun 09, 2022 0.1250 0 +0.01(+4.17%)
Jun 08, 2022 0.1200 0.1200 0.1200 0.1200 25,000 -0.01(-4.00%)
Jun 07, 2022 0.1200 0.1250 0.1200 0.1250 143,188 +0.01(+4.17%)
Jun 03, 2022 0.1200 0 -0.01(-4.00%)
Jun 02, 2022 0.1250 0.1250 0.1250 0.1250 172,000 +0.01(+4.17%)
May 31, 2022 0.1200 0 -0.01(-4.00%)
May 26, 2022 0.1250 0 +0.00(+0.00%)
May 25, 2022 0.1300 0.1300 0.1250 0.1250 70,600 -0.01(-3.85%)
May 24, 2022 0.1350 0.1350 0.1250 0.1300 15,500 +0.00(+0.00%)
May 20, 2022 0.1300 0 +0.00(+0.00%)
May 19, 2022 0.1350 0.1350 0.1300 0.1300 1,500 +0.00(+0.00%)
May 18, 2022 0.1300 0.1300 0.1300 0.1300 21,500 -0.01(-3.70%)
May 17, 2022 0.1350 0.1350 0.1350 0.1350 20,200 -0.01(-3.57%)
May 13, 2022 0.1400 0 +0.02(+12.00%)
May 12, 2022 0.1350 0.1350 0.1250 0.1250 75,000 -0.01(-7.41%)
May 11, 2022 0.1400 0.1400 0.1350 0.1350 18,350 -0.01(-3.57%)
May 09, 2022 0.1400 0 +0.00(+0.00%)
May 06, 2022 0.1400 0.1400 0.1400 0.1400 9,500 -0.01(-6.67%)
May 05, 2022 0.1500 0.1500 0.1500 0.1500 56,395 +0.00(+0.00%)
May 04, 2022 0.1500 0.1500 0.1500 0.1500 173,500 +0.00(+0.00%)
May 03, 2022 0.1550 0.1550 0.1500 0.1500 56,000 -0.01(-3.23%)
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.