Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Zinc Metals (TSV: ZNX )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 17, 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 (%)
Sep 28, 2018 0.4050 0.4100 0.4000 0.4050 54,500 +0.01(+1.25%)
Sep 27, 2018 0.4200 0.4400 0.4000 0.4000 329,100 +0.02(+5.26%)
Sep 26, 2018 0.3300 0.4100 0.3250 0.3800 463,304 +0.06(+18.75%)
Sep 25, 2018 0.3350 0.3350 0.3100 0.3200 325,660 +0.00(+0.00%)
Sep 24, 2018 0.3300 0.3300 0.3150 0.3200 85,000 -0.02(-4.48%)
Sep 21, 2018 0.3300 0.3400 0.3300 0.3350 114,000 +0.00(+0.00%)
Sep 20, 2018 0.3500 0.3550 0.3250 0.3350 362,309 -0.02(-6.94%)
Sep 19, 2018 0.3550 0.3600 0.3500 0.3600 118,000 +0.00(+0.00%)
Sep 18, 2018 0.3550 0.3600 0.3500 0.3600 65,288 +0.01(+1.41%)
Sep 17, 2018 0.3550 0.3600 0.3500 0.3550 41,999 -0.01(-1.39%)
Sep 14, 2018 0.3700 0.3700 0.3500 0.3600 87,000 -0.01(-2.70%)
Sep 13, 2018 0.3750 0.3750 0.3600 0.3700 119,526 -0.01(-2.63%)
Sep 12, 2018 0.3750 0.3800 0.3700 0.3800 85,500 +0.01(+1.33%)
Sep 11, 2018 0.3750 0.3800 0.3700 0.3750 180,100 -0.01(-1.32%)
Sep 10, 2018 0.3800 0.3800 0.3700 0.3800 54,801 +0.00(+0.00%)
Sep 07, 2018 0.3800 0.3900 0.3750 0.3800 189,400 -0.02(-3.80%)
Sep 06, 2018 0.4000 0.4100 0.3950 0.3950 77,370 -0.01(-1.25%)
Sep 05, 2018 0.4050 0.4100 0.4000 0.4000 116,290 -0.02(-5.88%)
Sep 04, 2018 0.4350 0.4350 0.4250 0.4250 63,500 -0.02(-4.49%)
Aug 31, 2018 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
Aug 30, 2018 0.4000 0.4300 0.3900 0.4300 202,900 +0.03(+7.50%)
Aug 29, 2018 0.4450 0.4450 0.3950 0.4000 250,508 -0.05(-12.09%)
Aug 28, 2018 0.4450 0.4550 0.4300 0.4550 160,600 +0.03(+5.81%)
Aug 27, 2018 0.4300 0.4450 0.4100 0.4300 244,536 +0.02(+3.61%)
Aug 24, 2018 0.3500 0.4150 0.3500 0.4150 365,493 +0.06(+16.90%)
Aug 23, 2018 0.3500 0.3550 0.3450 0.3550 28,385 +0.01(+2.90%)
Aug 22, 2018 0.3500 0.3550 0.3400 0.3450 364,858 +0.00(+0.00%)
Aug 21, 2018 0.3300 0.3500 0.3200 0.3450 456,237 +0.00(+1.47%)
Aug 20, 2018 0.3800 0.3850 0.3300 0.3400 718,511 -0.04(-10.53%)
Aug 17, 2018 0.3900 0.3900 0.3750 0.3800 162,850 -0.01(-2.56%)
Aug 16, 2018 0.3900 0.4000 0.3900 0.3900 86,208 +0.00(+0.00%)
Aug 15, 2018 0.4200 0.4300 0.3800 0.3900 493,044 -0.02(-6.02%)
Aug 14, 2018 0.4700 0.4700 0.4100 0.4150 258,557 -0.05(-9.78%)
Aug 13, 2018 0.4500 0.4900 0.4400 0.4600 313,883 +0.02(+3.37%)
Aug 10, 2018 0.4200 0.4450 0.4100 0.4450 179,248 +0.02(+3.49%)
Aug 09, 2018 0.4100 0.4400 0.4000 0.4300 687,774 -0.02(-4.44%)
Aug 08, 2018 0.4700 0.4700 0.4300 0.4500 608,727 -0.05(-10.00%)
Aug 07, 2018 0.5300 0.5300 0.5000 0.5000 282,250 -0.05(-9.09%)
Aug 03, 2018 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Aug 02, 2018 0.5400 0.5500 0.4900 0.5300 681,204 -0.05(-8.62%)
Aug 01, 2018 0.6200 0.6200 0.5500 0.5800 320,500 -0.03(-4.92%)
Jul 31, 2018 0.6200 0.6200 0.5900 0.6100 152,300 +0.02(+3.39%)
Jul 30, 2018 0.6000 0.6100 0.5800 0.5900 263,678 +0.01(+1.72%)
Jul 27, 2018 0.6400 0.6400 0.5800 0.5800 488,208 -0.07(-10.77%)
Jul 26, 2018 0.6300 0.6600 0.6100 0.6500 943,647 +0.09(+16.07%)
Jul 25, 2018 0.5600 0.5600 0.5200 0.5600 707,973 -0.04(-6.67%)
Jul 24, 2018 0.7300 0.7500 0.5800 0.6000 2,185,089 -0.15(-20.00%)
Jul 23, 2018 0.6400 0.7500 0.6400 0.7500 1,813,850 +0.16(+27.12%)
Jul 20, 2018 0.5100 0.6000 0.5100 0.5900 844,618 +0.09(+18.00%)
Jul 19, 2018 0.4850 0.5000 0.4750 0.5000 722,860 +0.04(+8.70%)
Jul 18, 2018 0.4300 0.4700 0.4300 0.4600 534,809 +0.05(+10.84%)
Jul 17, 2018 0.4100 0.4350 0.4100 0.4150 246,650 -0.01(-1.19%)
Jul 16, 2018 0.4200 0.4250 0.4050 0.4200 470,000 +0.01(+1.20%)
Jul 13, 2018 0.4000 0.4200 0.3900 0.4150 855,526 +0.03(+9.21%)
Jul 12, 2018 0.3900 0.3950 0.3800 0.3800 268,150 +0.00(+0.00%)
Jul 11, 2018 0.3800 0.3900 0.3750 0.3800 393,556 +0.00(+0.00%)
Jul 10, 2018 0.3600 0.3800 0.3450 0.3800 598,550 +0.04(+10.14%)
Jul 09, 2018 0.3400 0.3500 0.3250 0.3450 289,100 -0.01(-1.43%)
Jul 06, 2018 0.3550 0.3550 0.3450 0.3500 70,890 +0.00(+0.00%)
Jul 05, 2018 0.3500 0.3550 0.3400 0.3500 30,500 +0.01(+1.45%)
Jul 04, 2018 0.3450 0.3450 0.3400 0.3450 23,000 +0.01(+4.55%)
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.