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 (%)
Jan 31, 2024 0.0650 0.0650 0.0650 0.0650 32,000 -0.01(-7.14%)
Jan 30, 2024 0.0700 0.0700 0.0700 0.0700 24,000 -0.00(-6.67%)
Jan 25, 2024 0.0750 0 +0.00(+0.00%)
Jan 22, 2024 0.0750 0 +0.00(+0.00%)
Jan 19, 2024 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Jan 18, 2024 0.0700 0.0750 0.0700 0.0750 15,001 +0.00(+0.00%)
Jan 17, 2024 0.0750 0.0750 0.0750 0.0750 21,350 -0.01(-6.25%)
Jan 16, 2024 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jan 15, 2024 0.0800 0.0800 0.0750 0.0800 48,001 +0.01(+6.67%)
Jan 12, 2024 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jan 11, 2024 0.0750 0.0750 0.0750 0.0750 7,826 +0.00(+0.00%)
Jan 10, 2024 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+7.14%)
Jan 09, 2024 0.0700 0.0700 0.0700 0.0700 57,000 +0.00(+0.00%)
Jan 08, 2024 0.0700 0.0700 0.0700 0.0700 4,500 +0.00(+0.00%)
Jan 05, 2024 0.0700 0.0700 0.0700 0.0700 61,001 -0.00(-6.67%)
Jan 04, 2024 0.0650 0.0750 0.0650 0.0750 8,000 +0.00(+7.14%)
Jan 03, 2024 0.0700 0.0700 0.0700 0.0700 16,000 +0.01(+16.67%)
Jan 02, 2024 0.0600 0.0600 0.0600 0.0600 6,856 -0.01(-7.69%)
Dec 29, 2023 0.0650 0 -0.01(-7.14%)
Dec 28, 2023 0.0700 0.0700 0.0700 0.0700 410,810 -0.00(-6.67%)
Dec 27, 2023 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Dec 22, 2023 0.0750 0 +0.00(+7.14%)
Dec 21, 2023 0.0800 0.0800 0.0700 0.0700 121,000 -0.01(-17.65%)
Dec 20, 2023 0.0800 0.0850 0.0800 0.0850 39,001 +0.00(+0.00%)
Dec 19, 2023 0.0750 0.0850 0.0750 0.0850 23,000 +0.01(+13.33%)
Dec 18, 2023 0.0800 0.0800 0.0750 0.0750 51,000 -0.01(-6.25%)
Dec 15, 2023 0.0800 0.0800 0.0750 0.0800 42,000 +0.00(+0.00%)
Dec 14, 2023 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Dec 07, 2023 0.0850 0 +0.01(+13.33%)
Dec 06, 2023 0.0700 0.0750 0.0700 0.0750 83,000 +0.00(+7.14%)
Dec 05, 2023 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Dec 04, 2023 0.0700 0.0700 0.0700 0.0700 36,000 +0.01(+7.69%)
Dec 01, 2023 0.0650 0.0650 0.0650 0.0650 75,500 -0.01(-7.14%)
Nov 30, 2023 0.0650 0.0700 0.0650 0.0700 34,500 +0.01(+7.69%)
Nov 27, 2023 0.0650 0 -0.01(-7.14%)
Nov 24, 2023 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Nov 21, 2023 0.0700 0 +0.01(+7.69%)
Nov 20, 2023 0.0650 0.0650 0.0650 0.0650 60,000 +0.00(+0.00%)
Nov 15, 2023 0.0650 0 +0.00(+0.00%)
Nov 14, 2023 0.0600 0.0650 0.0600 0.0650 31,000 +0.01(+8.33%)
Nov 13, 2023 0.0650 0.0650 0.0550 0.0600 464,000 -0.01(-7.69%)
Nov 10, 2023 0.0650 0.0650 0.0650 0.0650 116,000 +0.00(+0.00%)
Nov 09, 2023 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Nov 08, 2023 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Nov 07, 2023 0.0750 0.0750 0.0700 0.0700 226,000 -0.00(-6.67%)
Nov 06, 2023 0.0800 0.0800 0.0750 0.0750 108,000 -0.01(-6.25%)
Nov 03, 2023 0.0850 0.0850 0.0800 0.0800 31,500 -0.01(-5.88%)
Nov 02, 2023 0.0850 0.0850 0.0850 0.0850 12,000 +0.00(+0.00%)
Oct 31, 2023 0.0850 0 -0.00(-5.56%)
Oct 26, 2023 0.0900 0 +0.00(+5.88%)
Oct 25, 2023 0.0900 0.0900 0.0850 0.0850 5,500 +0.00(+0.00%)
Oct 24, 2023 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Oct 23, 2023 0.0850 0.0850 0.0850 0.0850 50,958 +0.00(+0.00%)
Oct 20, 2023 0.0850 0.0850 0.0850 0.0850 65,000 +0.00(+0.00%)
Oct 18, 2023 0.0850 0 +0.01(+6.25%)
Oct 17, 2023 0.0800 0.0800 0.0800 0.0800 1,230 -0.01(-5.88%)
Oct 16, 2023 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Oct 12, 2023 0.0850 0 +0.01(+6.25%)
Oct 11, 2023 0.0800 0.0800 0.0800 0.0800 44,000 -0.01(-5.88%)
Oct 05, 2023 0.0850 0 +0.00(+0.00%)
Oct 03, 2023 0.0850 106 +0.01(+6.25%)
Oct 02, 2023 0.0900 0.0900 0.0800 0.0800 94,000 -0.01(-11.11%)
Sep 25, 2023 0.0900 0 +0.00(+0.00%)
Sep 21, 2023 0.0900 0 +0.00(+0.00%)
Sep 19, 2023 0.0900 0 +0.00(+0.00%)
Sep 15, 2023 0.0900 0 +0.00(+5.88%)
Sep 14, 2023 0.0850 0.0850 0.0850 0.0850 5,020 -0.00(-5.56%)
Sep 13, 2023 0.0900 0.0900 0.0900 0.0900 11,862 +0.00(+5.88%)
Sep 12, 2023 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Sep 11, 2023 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Sep 08, 2023 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Sep 07, 2023 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+5.88%)
Sep 06, 2023 0.0850 0.0850 0.0850 0.0850 65,000 -0.00(-5.56%)
Sep 05, 2023 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Sep 01, 2023 0.0900 0 +0.00(+5.88%)
Aug 28, 2023 0.0850 0 -0.01(-10.53%)
Aug 24, 2023 0.0950 0 +0.01(+5.56%)
Aug 23, 2023 0.0900 0.0900 0.0900 0.0900 86,000 +0.00(+0.00%)
Aug 22, 2023 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Aug 11, 2023 0.0900 0 +0.00(+0.00%)
Aug 09, 2023 0.0900 0 +0.00(+0.00%)
Aug 08, 2023 0.0900 0.0900 0.0900 0.0900 25,400 -0.01(-5.26%)
Jul 31, 2023 0.0950 0 +0.01(+5.56%)
Jul 27, 2023 0.0900 0 +0.00(+0.00%)
Jul 25, 2023 0.0900 0 +0.00(+0.00%)
Jul 21, 2023 0.0900 500 -0.01(-10.00%)
Jul 14, 2023 0.1000 100 +0.01(+5.26%)
Jul 13, 2023 0.0950 0.0950 0.0950 0.0950 24,500 +0.00(+0.00%)
Jul 12, 2023 0.0950 0.0950 0.0950 0.0950 9,000 -0.01(-5.00%)
Jul 11, 2023 0.1000 0.1000 0.1000 0.1000 14,420 +0.00(+0.00%)
Jul 10, 2023 0.1050 0.1100 0.1000 0.1000 39,554 -0.00(-4.76%)
Jul 07, 2023 0.1050 0.1100 0.1000 0.1050 638,525 +0.00(+5.00%)
Jul 06, 2023 0.0900 0.1000 0.0900 0.1000 351,000 +0.01(+11.11%)
Jul 04, 2023 0.0900 0 +0.00(+5.88%)
Jun 29, 2023 0.0850 0 -0.00(-5.56%)
Jun 28, 2023 0.0900 0.0900 0.0900 0.0900 67,300 +0.00(+0.00%)
Jun 27, 2023 0.0900 0.0900 0.0900 0.0900 11,000 -0.01(-5.26%)
Jun 21, 2023 0.0950 0 +0.00(+0.00%)
Jun 19, 2023 0.0950 0 +0.00(+0.00%)
Jun 16, 2023 0.0950 0.0950 0.0950 0.0950 38,499 +0.01(+5.56%)
Jun 15, 2023 0.0900 0.0900 0.0900 0.0900 20,000 -0.02(-18.18%)
May 08, 2023 0.1000 0.1100 0.1000 0.1100 427,500 +0.01(+10.00%)
May 05, 2023 0.1000 0.1000 0.1000 0.1000 221,500 +0.00(+0.00%)
May 04, 2023 0.0950 0.1000 0.0950 0.1000 766,396 +0.01(+11.11%)
May 03, 2023 0.1000 0.1000 0.0900 0.0900 641,000 -0.01(-10.00%)
May 02, 2023 0.1000 0.1000 0.1000 0.1000 90,002 +0.00(+0.00%)
Apr 28, 2023 0.1000 0 -0.01(-9.09%)
Apr 27, 2023 0.1150 0.1150 0.1100 0.1100 61,600 +0.00(+0.00%)
Apr 25, 2023 0.1100 34 -0.01(-8.33%)
Apr 24, 2023 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Apr 21, 2023 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Apr 20, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Apr 14, 2023 0.1200 3 -0.02(-11.11%)
Apr 13, 2023 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Apr 12, 2023 0.1100 0.1350 0.1100 0.1300 316,200 +0.01(+8.33%)
Apr 10, 2023 0.1200 1 +0.00(+0.00%)
Apr 05, 2023 0.1200 0 +0.00(+0.00%)
Apr 03, 2023 0.1200 5 +0.00(+0.00%)
Mar 31, 2023 0.1250 0.1250 0.1200 0.1200 28,600 +0.00(+0.00%)
Mar 30, 2023 0.1300 0.1300 0.1200 0.1200 24,501 +0.01(+9.09%)
Mar 29, 2023 0.1100 0.1100 0.1100 0.1100 19,500 +0.01(+10.00%)
Mar 27, 2023 0.1000 0 +0.00(+0.00%)
Mar 24, 2023 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-13.04%)
Mar 23, 2023 0.1150 0.1150 0.1150 0.1150 42,500 -0.00(-4.17%)
Mar 22, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.01(+14.29%)
Mar 20, 2023 0.1050 0 -0.01(-4.55%)
Mar 17, 2023 0.1100 0.1100 0.1100 0.1100 28,000 -0.01(-8.33%)
Mar 14, 2023 0.1200 0 -0.01(-7.69%)
Mar 13, 2023 0.1200 0.1300 0.1200 0.1300 9,000 +0.01(+4.00%)
Mar 10, 2023 0.1200 0.1250 0.1200 0.1250 50,001 +0.01(+4.17%)
Mar 08, 2023 0.1200 3 +0.00(+0.00%)
Mar 07, 2023 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Mar 06, 2023 0.1200 0.1200 0.1200 0.1200 13,002 -0.01(-7.69%)
Mar 03, 2023 0.1000 0.1300 0.1000 0.1300 108,779 +0.04(+44.44%)
Mar 02, 2023 0.0900 0.0900 0.0900 0.0900 36,000 +0.00(+0.00%)
Mar 01, 2023 0.0850 0.0900 0.0850 0.0900 143,000 +0.01(+12.50%)
Feb 27, 2023 0.0800 0 +0.00(+0.00%)
Feb 22, 2023 0.0800 0 +0.00(+0.00%)
Feb 21, 2023 0.0750 0.0800 0.0700 0.0800 564,667 +0.00(+0.00%)
Feb 16, 2023 0.0800 0 +0.00(+0.00%)
Feb 15, 2023 0.0850 0.0850 0.0800 0.0800 131,000 -0.01(-11.11%)
Feb 14, 2023 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Feb 13, 2023 0.0900 0.0900 0.0900 0.0900 20,100 +0.00(+0.00%)
Feb 10, 2023 0.0900 0.0900 0.0900 0.0900 155,000 +0.00(+0.00%)
Feb 09, 2023 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Feb 08, 2023 0.0950 0.0950 0.0950 0.0950 30,001 -0.01(-5.00%)
Feb 07, 2023 0.1050 0.1050 0.1000 0.1000 22,000 -0.00(-4.76%)
Feb 06, 2023 0.1200 0.1200 0.1050 0.1050 32,524 -0.02(-16.00%)
Feb 03, 2023 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
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.