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 (%)
Sep 29, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 28, 2021 0.1350 0.1350 0.1350 0.1350 30,500 +0.00(+0.00%)
Sep 27, 2021 0.1450 0.1450 0.1350 0.1350 95,300 -0.01(-6.90%)
Sep 24, 2021 0.1400 0.1450 0.1400 0.1450 7,500 +0.00(+3.57%)
Sep 23, 2021 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
Sep 22, 2021 0.1300 0.1500 0.1300 0.1500 32,359 +0.00(+0.00%)
Sep 20, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 17, 2021 0.1500 0.1500 0.1500 0.1500 500 +0.01(+7.14%)
Sep 16, 2021 0.1300 0.1400 0.1300 0.1400 61,900 +0.01(+7.69%)
Sep 15, 2021 0.1500 0.1500 0.1300 0.1300 206,319 -0.02(-13.33%)
Sep 14, 2021 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Sep 10, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 08, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 07, 2021 0.1350 0.1500 0.1350 0.1500 80,550 -0.01(-3.23%)
Sep 03, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 02, 2021 0.1600 0.1600 0.1550 0.1550 20,000 -0.01(-6.06%)
Sep 01, 2021 0.1600 0.1650 0.1600 0.1650 45,500 +0.02(+10.00%)
Aug 31, 2021 0.1550 0.1550 0.1500 0.1500 21,000 -0.01(-3.23%)
Aug 30, 2021 0.1550 0.1550 0.1550 0.1550 4,100 -0.01(-3.13%)
Aug 27, 2021 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Aug 26, 2021 0.1650 0.1650 0.1550 0.1550 8,000 -0.01(-3.13%)
Aug 25, 2021 0.1650 0.1650 0.1600 0.1600 4,000 -0.01(-3.03%)
Aug 24, 2021 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
Aug 23, 2021 0.1700 0.1700 0.1550 0.1600 21,350 +0.00(+0.00%)
Aug 20, 2021 0.1650 0.1650 0.1600 0.1600 6,500 +0.00(+0.00%)
Aug 19, 2021 0.1700 0.1700 0.1600 0.1600 8,500 -0.01(-8.57%)
Aug 18, 2021 0.1750 0.1750 0.1750 0.1750 10,500 +0.01(+6.06%)
Aug 17, 2021 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-8.33%)
Aug 13, 2021 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Aug 12, 2021 0.1700 0.1750 0.1700 0.1750 48,000 +0.00(+0.00%)
Aug 11, 2021 0.1700 0.1750 0.1500 0.1750 51,000 +0.01(+6.06%)
Aug 10, 2021 0.1700 0.1700 0.1600 0.1650 49,000 -0.01(-2.94%)
Aug 09, 2021 0.1700 0.1700 0.1600 0.1700 22,948 +0.00(+0.00%)
Aug 06, 2021 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Aug 05, 2021 0.1700 0.1700 0.1650 0.1700 29,000 +0.00(+0.00%)
Aug 04, 2021 0.1700 0.1700 0.1700 0.1700 46,500 +0.00(+0.00%)
Aug 03, 2021 0.1700 0.1700 0.1700 0.1700 39,000 +0.00(+0.00%)
Jul 28, 2021 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jul 23, 2021 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Jul 22, 2021 0.1800 0.1800 0.1800 0.1800 24,820 +0.00(+0.00%)
Jul 21, 2021 0.1800 0.1800 0.1800 0.1800 800 +0.01(+9.09%)
Jul 20, 2021 0.1700 0.1700 0.1600 0.1650 30,000 +0.00(+0.00%)
Jul 19, 2021 0.1750 0.1750 0.1650 0.1650 33,800 -0.01(-8.33%)
Jul 16, 2021 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Jul 15, 2021 0.1800 0.1800 0.1700 0.1800 29,500 +0.01(+2.86%)
Jul 14, 2021 0.1850 0.1850 0.1750 0.1750 89,730 +0.00(+2.94%)
Jul 13, 2021 0.1750 0.1750 0.1600 0.1700 66,900 -0.00(-2.86%)
Jul 12, 2021 0.1750 0.1750 0.1750 0.1750 500 +0.00(+2.94%)
Jul 09, 2021 0.1750 0.1750 0.1650 0.1700 30,000 +0.00(+0.00%)
Jul 08, 2021 0.1750 0.1750 0.1700 0.1700 33,000 +0.00(+0.00%)
Jul 07, 2021 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jul 06, 2021 0.1700 0.1700 0.1700 0.1700 8,000 -0.00(-2.86%)
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.