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 (%)
Jul 31, 2019 0.1450 0.1500 0.1450 0.1500 9,850 +0.00(+0.00%)
Jul 30, 2019 0.1500 0.1500 0.1500 0.1500 28,500 -0.01(-3.23%)
Jul 29, 2019 0.1550 0.1550 0.1550 0.1550 32,500 +0.00(+0.00%)
Jul 26, 2019 0.1500 0.1550 0.1500 0.1550 4,000 +0.01(+3.33%)
Jul 25, 2019 0.1500 0.1500 0.1500 0.1500 6,000 -0.01(-3.23%)
Jul 24, 2019 0.1550 0.1550 0.1550 0.1550 5,000 -0.01(-3.13%)
Jul 23, 2019 0.1550 0.1600 0.1500 0.1600 30,500 +0.00(+0.00%)
Jul 22, 2019 0.1550 0.1600 0.1550 0.1600 23,000 +0.00(+0.00%)
Jul 18, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 17, 2019 0.1550 0.1600 0.1550 0.1600 124,800 +0.01(+6.67%)
Jul 16, 2019 0.1500 0.1500 0.1400 0.1500 23,499 +0.01(+3.45%)
Jul 15, 2019 0.1450 0.1450 0.1450 0.1450 44,000 -0.01(-3.33%)
Jul 12, 2019 0.1550 0.1550 0.1450 0.1500 129,000 +0.00(+0.00%)
Jul 11, 2019 0.1450 0.1500 0.1450 0.1500 14,000 +0.00(+0.00%)
Jul 10, 2019 0.1450 0.1500 0.1450 0.1500 40,200 -0.01(-6.25%)
Jul 08, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 05, 2019 0.1450 0.1600 0.1450 0.1600 76,000 +0.01(+6.67%)
Jul 04, 2019 0.1500 0.1550 0.1500 0.1500 48,000 -0.01(-3.23%)
Jul 03, 2019 0.1550 0.1550 0.1550 0.1550 30,500 +0.00(+0.00%)
Jul 02, 2019 0.1550 0.1600 0.1550 0.1550 32,000 -0.01(-3.13%)
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%)
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.