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

Canada Zinc Metals (TSV: ZNX )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 21, 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 (%)
Apr 30, 2019 0.2000 0.2000 0.2000 0.2000 111,500 +0.01(+2.56%)
Apr 29, 2019 0.2000 0.2050 0.1950 0.1950 83,219 -0.01(-2.50%)
Apr 26, 2019 0.2000 0.2000 0.1950 0.2000 150,900 +0.00(+0.00%)
Apr 25, 2019 0.2000 0.2000 0.2000 0.2000 37,500 +0.00(+0.00%)
Apr 24, 2019 0.2000 0.2000 0.2000 0.2000 20,208 +0.01(+2.56%)
Apr 23, 2019 0.2050 0.2050 0.1950 0.1950 38,500 -0.01(-2.50%)
Apr 22, 2019 0.2000 0.2000 0.2000 0.2000 25,500 +0.00(+0.00%)
Apr 18, 2019 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Apr 17, 2019 0.2050 0.2050 0.2050 0.2050 23,000 +0.00(+2.50%)
Apr 16, 2019 0.2000 0.2050 0.2000 0.2000 24,500 +0.01(+2.56%)
Apr 15, 2019 0.2100 0.2100 0.1950 0.1950 285,709 -0.02(-9.30%)
Apr 12, 2019 0.2150 0.2150 0.2150 0.2150 27,000 -0.01(-2.27%)
Apr 11, 2019 0.2150 0.2200 0.2150 0.2200 36,500 +0.01(+2.33%)
Apr 10, 2019 0.2150 0.2150 0.2100 0.2150 52,715 +0.00(+0.00%)
Apr 09, 2019 0.2200 0.2200 0.2150 0.2150 76,000 -0.01(-2.27%)
Apr 08, 2019 0.2300 0.2500 0.2200 0.2200 57,250 -0.01(-4.35%)
Apr 05, 2019 0.2100 0.2300 0.2050 0.2300 75,500 +0.02(+9.52%)
Apr 04, 2019 0.2100 0.2100 0.2100 0.2100 15,000 +0.00(+0.00%)
Apr 02, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 01, 2019 0.2050 0.2100 0.2050 0.2100 28,000 +0.01(+2.44%)
Mar 29, 2019 0.2050 0.2050 0.2050 0.2050 43,500 +0.00(+0.00%)
Mar 28, 2019 0.2100 0.2100 0.2050 0.2050 142,900 +0.00(+0.00%)
Mar 27, 2019 0.2150 0.2150 0.2050 0.2050 146,059 -0.02(-6.82%)
Mar 26, 2019 0.2200 0.2200 0.2200 0.2200 22,000 +0.01(+2.33%)
Mar 25, 2019 0.2200 0.2200 0.2150 0.2150 29,000 -0.01(-2.27%)
Mar 22, 2019 0.2200 0.2200 0.2200 0.2200 20,500 +0.00(+0.00%)
Mar 21, 2019 0.2200 0.2200 0.2200 0.2200 45,500 +0.01(+2.33%)
Mar 20, 2019 0.2150 0.2150 0.2150 0.2150 35,000 -0.01(-2.27%)
Mar 19, 2019 0.2300 0.2300 0.2200 0.2200 137,500 -0.01(-4.35%)
Mar 18, 2019 0.2300 0.2300 0.2250 0.2300 29,500 +0.00(+0.00%)
Mar 15, 2019 0.2300 0.2300 0.2300 0.2300 17,452 +0.00(+0.00%)
Mar 14, 2019 0.2350 0.2350 0.2250 0.2300 97,500 -0.00(-2.13%)
Mar 13, 2019 0.2200 0.2500 0.2200 0.2350 450,600 +0.01(+4.44%)
Mar 12, 2019 0.2100 0.2450 0.2100 0.2250 108,050 +0.02(+7.14%)
Mar 11, 2019 0.2000 0.2100 0.2000 0.2100 165,499 +0.01(+7.69%)
Mar 08, 2019 0.1950 0.1950 0.1950 0.1950 25,500 -0.01(-2.50%)
Mar 07, 2019 0.2000 0.2000 0.1950 0.2000 59,625 +0.01(+2.56%)
Mar 06, 2019 0.2000 0.2000 0.1950 0.1950 55,000 -0.01(-2.50%)
Mar 05, 2019 0.2000 0.2000 0.1950 0.2000 97,630 +0.01(+2.56%)
Mar 04, 2019 0.1950 0.1950 0.1950 0.1950 25,470 +0.00(+0.00%)
Feb 28, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Feb 27, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Feb 26, 2019 0.2050 0.2050 0.1950 0.2000 38,500 -0.01(-4.76%)
Feb 25, 2019 0.2050 0.2100 0.2050 0.2100 52,500 -0.01(-4.55%)
Feb 22, 2019 0.2050 0.2200 0.2000 0.2200 63,000 +0.02(+7.32%)
Feb 21, 2019 0.2050 0.2050 0.2050 0.2050 4,000 -0.01(-2.38%)
Feb 20, 2019 0.2000 0.2100 0.2000 0.2100 51,000 +0.01(+5.00%)
Feb 19, 2019 0.2000 0.2050 0.2000 0.2000 15,000 +0.01(+2.56%)
Feb 15, 2019 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Feb 14, 2019 0.2000 0.2000 0.1900 0.1900 53,000 -0.02(-9.52%)
Feb 13, 2019 0.2000 0.2200 0.2000 0.2100 48,800 +0.01(+7.69%)
Feb 12, 2019 0.1900 0.2000 0.1900 0.1950 47,000 +0.01(+2.63%)
Feb 11, 2019 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
Feb 08, 2019 0.1900 0.1900 0.1900 0.1900 34,000 +0.00(+0.00%)
Feb 07, 2019 0.1950 0.1950 0.1900 0.1900 25,500 -0.01(-2.56%)
Feb 06, 2019 0.1950 0.2000 0.1900 0.1950 59,000 +0.00(+0.00%)
Feb 05, 2019 0.1950 0.1950 0.1950 0.1950 124,000 +0.00(+0.00%)
Feb 04, 2019 0.1950 0.1950 0.1900 0.1950 51,025 +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.