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 (%)
Jun 29, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 25, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 24, 2020 0.0850 0.0850 0.0800 0.0800 325,000 -0.01(-5.88%)
Jun 22, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 19, 2020 0.0900 0.0900 0.0900 0.0900 70,000 +0.00(+0.00%)
Jun 18, 2020 0.0900 0.0900 0.0900 0.0900 77,000 -0.01(-5.26%)
Jun 17, 2020 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Jun 16, 2020 0.0900 0.0950 0.0850 0.0950 46,500 +0.01(+5.56%)
Jun 12, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 09, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 08, 2020 0.0900 0.0900 0.0900 0.0900 21,199 +0.00(+5.88%)
Jun 05, 2020 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jun 03, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 02, 2020 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+5.88%)
Jun 01, 2020 0.0900 0.0900 0.0850 0.0850 20,000 -0.00(-5.56%)
May 29, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
May 28, 2020 0.0850 0.0850 0.0850 0.0850 8,300 +0.00(+0.00%)
May 27, 2020 0.0850 0.0850 0.0850 0.0850 20,999 +0.00(+0.00%)
May 26, 2020 0.0850 0.0850 0.0850 0.0850 6,500 -0.00(-5.56%)
May 25, 2020 0.0900 0.0900 0.0900 0.0900 19,000 -0.01(-10.00%)
May 21, 2020 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
May 20, 2020 0.0900 0.0900 0.0850 0.0850 25,000 +0.01(+6.25%)
May 19, 2020 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
May 15, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 14, 2020 0.0900 0.0900 0.0850 0.0900 122,000 +0.00(+0.00%)
May 12, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 11, 2020 0.0900 0.1000 0.0900 0.0900 69,000 -0.01(-5.26%)
May 08, 2020 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
May 07, 2020 0.0850 0.0950 0.0850 0.0950 14,000 +0.00(+0.00%)
May 06, 2020 0.0950 0.0950 0.0950 18 +0.00(+0.00%)
May 05, 2020 0.0950 0.0950 0.0950 0.0950 11,000 +0.00(+0.00%)
May 04, 2020 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Apr 30, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 28, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 27, 2020 0.1000 0.1000 0.1000 0.1000 28,000 +0.01(+17.65%)
Apr 24, 2020 0.0850 0.0850 0.0850 0.0850 1,100 -0.01(-10.53%)
Apr 23, 2020 0.1000 0.1000 0.0950 0.0950 77,500 -0.01(-9.52%)
Apr 22, 2020 0.1150 0.1200 0.1050 0.1050 126,500 -0.01(-4.55%)
Apr 21, 2020 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-8.33%)
Apr 20, 2020 0.1200 0.1200 0.1200 0.1200 32,482 +0.00(+0.00%)
Apr 17, 2020 0.1200 0.1200 0.1200 0.1200 1,375 +0.01(+9.09%)
Apr 16, 2020 0.1050 0.1100 0.1050 0.1100 35,000 +0.01(+10.00%)
Apr 15, 2020 0.1050 0.1050 0.1000 0.1000 20,999 +0.00(+0.00%)
Apr 14, 2020 0.1000 0.1000 0.1000 0.1000 20,500 +0.00(+0.00%)
Apr 13, 2020 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Apr 09, 2020 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Apr 08, 2020 0.0850 0.0850 0.0850 400 +0.00(+0.00%)
Apr 07, 2020 0.0850 0.0850 0.0850 0.0850 6,000 -0.00(-5.56%)
Apr 06, 2020 0.0750 0.0950 0.0750 0.0900 75,000 +0.02(+28.57%)
Apr 03, 2020 0.0700 0.0700 0.0700 0.0700 12,500 +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.