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 -0.0100 (-10.00%)
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 (%)
Aug 31, 2020 0.1300 0.1300 0.1200 0.1200 63,000 -0.02(-11.11%)
Aug 28, 2020 0.1200 0.1550 0.1200 0.1350 797,500 +0.02(+17.39%)
Aug 27, 2020 0.1000 0.1150 0.1000 0.1150 7,500 +0.01(+9.52%)
Aug 26, 2020 0.1050 0.1050 0.1050 90 +0.00(+0.00%)
Aug 25, 2020 0.1150 0.1150 0.1050 0.1050 22,500 -0.01(-8.70%)
Aug 24, 2020 0.1100 0.1150 0.1100 0.1150 29,500 +0.01(+4.55%)
Aug 21, 2020 0.1100 0.1100 0.1050 0.1100 22,000 +0.01(+10.00%)
Aug 20, 2020 0.1000 0.1000 0.1000 0.1000 1,500 -0.00(-4.76%)
Aug 19, 2020 0.1050 0.1050 0.1050 100 +0.00(+0.00%)
Aug 18, 2020 0.1100 0.1100 0.1050 0.1050 9,500 +0.00(+0.00%)
Aug 17, 2020 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-4.55%)
Aug 14, 2020 0.1050 0.1150 0.1050 0.1100 88,000 +0.01(+10.00%)
Aug 13, 2020 0.0950 0.1000 0.0950 0.1000 131,000 +0.01(+11.11%)
Aug 11, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 10, 2020 0.0950 0.0950 0.0950 0.0950 95,000 +0.00(+0.00%)
Aug 07, 2020 0.1000 0.1000 0.0900 0.0950 285,500 -0.01(-9.52%)
Aug 06, 2020 0.1000 0.1050 0.0900 0.1050 402,500 +0.00(+5.00%)
Aug 05, 2020 0.1000 0.1000 0.1000 0.1000 20,000 -0.00(-4.76%)
Aug 04, 2020 0.1050 0.1050 0.1000 0.1050 51,995 +0.00(+0.00%)
Jul 31, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jul 30, 2020 0.1150 0.1150 0.1100 0.1100 78,000 -0.01(-4.35%)
Jul 29, 2020 0.1150 0.1150 0.1150 0.1150 46,000 -0.00(-4.17%)
Jul 28, 2020 0.1200 0.1200 0.1200 0.1200 55,000 +0.00(+4.35%)
Jul 27, 2020 0.1100 0.1200 0.1050 0.1150 475,662 +0.01(+15.00%)
Jul 24, 2020 0.1000 0.1000 0.1000 0.1000 11,000 +0.01(+5.26%)
Jul 23, 2020 0.0950 0.0950 0.0900 0.0950 20,999 +0.00(+0.00%)
Jul 22, 2020 0.0900 0.0950 0.0900 0.0950 82,500 +0.01(+5.56%)
Jul 21, 2020 0.0900 0.0900 0.0900 0.0900 39,000 +0.00(+5.88%)
Jul 20, 2020 0.0900 0.0900 0.0850 0.0850 65,200 -0.00(-5.56%)
Jul 16, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 13, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 10, 2020 0.0850 0.0900 0.0850 0.0900 90,818 +0.00(+5.88%)
Jul 09, 2020 0.0850 0.0850 0.0850 0.0850 48,000 +0.01(+6.25%)
Jul 07, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 03, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 02, 2020 0.0850 0.0850 0.0850 0.0850 29,000 +0.00(+0.00%)
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%)
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.