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 (%)
Jun 27, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 26, 2019 0.1650 0.1650 0.1550 0.1600 35,500 -0.01(-3.03%)
Jun 25, 2019 0.1650 0.1650 0.1600 0.1650 49,000 +0.01(+3.13%)
Jun 24, 2019 0.1600 0.1600 0.1600 0.1600 6,500 +0.00(+0.00%)
Jun 21, 2019 0.1650 0.1650 0.1600 0.1600 121,000 -0.01(-3.03%)
Jun 20, 2019 0.1600 0.1650 0.1600 0.1650 273,000 +0.00(+0.00%)
Jun 19, 2019 0.1700 0.1700 0.1600 0.1650 133,940 +0.00(+0.00%)
Jun 18, 2019 0.1700 0.1700 0.1650 0.1650 79,500 -0.01(-2.94%)
Jun 17, 2019 0.1700 0.1700 0.1700 0.1700 4,200 +0.00(+0.00%)
Jun 14, 2019 0.1700 0.1700 0.1700 0.1700 27,500 +0.00(+0.00%)
Jun 13, 2019 0.1700 0.1700 0.1700 0.1700 1,300 +0.00(+0.00%)
Jun 12, 2019 0.1700 0.1750 0.1700 0.1700 17,000 +0.00(+0.00%)
Jun 11, 2019 0.1700 0.1700 0.1700 0.1700 35,500 +0.00(+0.00%)
Jun 10, 2019 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Jun 07, 2019 0.1700 0.1700 0.1650 0.1700 71,000 -0.00(-2.86%)
Jun 06, 2019 0.1700 0.1750 0.1700 0.1750 46,000 +0.00(+2.94%)
Jun 03, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
May 31, 2019 0.1700 0.1700 0.1650 0.1650 98,500 -0.01(-2.94%)
May 30, 2019 0.1750 0.1750 0.1700 0.1700 49,750 -0.00(-2.86%)
May 29, 2019 0.1800 0.1800 0.1750 0.1750 25,400 -0.02(-7.89%)
May 28, 2019 0.1850 0.1900 0.1850 0.1900 9,000 +0.01(+2.70%)
May 27, 2019 0.1850 0.1850 0.1850 0.1850 34,000 +0.00(+0.00%)
May 22, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
May 21, 2019 0.1800 0.1800 0.1800 0.1800 6,000 +0.00(+0.00%)
May 17, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
May 16, 2019 0.1850 0.1850 0.1850 0.1850 6,000 +0.01(+2.78%)
May 15, 2019 0.1900 0.1950 0.1800 0.1800 172,000 -0.01(-5.26%)
May 14, 2019 0.1900 0.1900 0.1900 0.1900 52,000 -0.01(-2.56%)
May 13, 2019 0.1950 0.1950 0.1900 0.1950 24,900 +0.00(+0.00%)
May 10, 2019 0.1950 0.1950 0.1950 0.1950 37,500 +0.00(+0.00%)
May 09, 2019 0.2000 0.2000 0.1950 0.1950 54,000 +0.00(+0.00%)
May 08, 2019 0.1950 0.1950 0.1950 0.1950 50,000 +0.00(+0.00%)
May 07, 2019 0.1950 0.2000 0.1950 0.1950 57,184 -0.01(-2.50%)
May 06, 2019 0.2000 0.2000 0.2000 0.2000 8,000 +0.01(+2.56%)
May 03, 2019 0.2000 0.2000 0.1950 0.1950 22,400 -0.01(-2.50%)
May 02, 2019 0.2000 0.2000 0.2000 0.2000 39,500 +0.00(+0.00%)
May 01, 2019 0.2000 0.2000 0.2000 0.2000 43,700 +0.00(+0.00%)
Apr 30, 2019 0.2000 0.2000 0.2000 0.2000 111,500 +0.01(+2.56%)
Apr 29, 2019 0.2000 0.2050 0.1950 0.1950 83,219 -0.01(-2.50%)
Apr 26, 2019 0.2000 0.2000 0.1950 0.2000 150,900 +0.00(+0.00%)
Apr 25, 2019 0.2000 0.2000 0.2000 0.2000 37,500 +0.00(+0.00%)
Apr 24, 2019 0.2000 0.2000 0.2000 0.2000 20,208 +0.01(+2.56%)
Apr 23, 2019 0.2050 0.2050 0.1950 0.1950 38,500 -0.01(-2.50%)
Apr 22, 2019 0.2000 0.2000 0.2000 0.2000 25,500 +0.00(+0.00%)
Apr 18, 2019 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Apr 17, 2019 0.2050 0.2050 0.2050 0.2050 23,000 +0.00(+2.50%)
Apr 16, 2019 0.2000 0.2050 0.2000 0.2000 24,500 +0.01(+2.56%)
Apr 15, 2019 0.2100 0.2100 0.1950 0.1950 285,709 -0.02(-9.30%)
Apr 12, 2019 0.2150 0.2150 0.2150 0.2150 27,000 -0.01(-2.27%)
Apr 11, 2019 0.2150 0.2200 0.2150 0.2200 36,500 +0.01(+2.33%)
Apr 10, 2019 0.2150 0.2150 0.2100 0.2150 52,715 +0.00(+0.00%)
Apr 09, 2019 0.2200 0.2200 0.2150 0.2150 76,000 -0.01(-2.27%)
Apr 08, 2019 0.2300 0.2500 0.2200 0.2200 57,250 -0.01(-4.35%)
Apr 05, 2019 0.2100 0.2300 0.2050 0.2300 75,500 +0.02(+9.52%)
Apr 04, 2019 0.2100 0.2100 0.2100 0.2100 15,000 +0.00(+0.00%)
Apr 02, 2019 0.2100 0.2100 0.2100 0 +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.