Skip to main content

Canada Zinc Metals (TSV: ZNX )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

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.