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

Canada Zinc Metals (TSV: ZNX )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 5, 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 29, 2021 0.1700 0.2000 0.1550 0.2000 104,371 +0.03(+17.65%)
Jan 28, 2021 0.1600 0.1700 0.1600 0.1700 49,900 +0.01(+3.03%)
Jan 27, 2021 0.1650 0.1700 0.1650 0.1650 29,000 -0.01(-2.94%)
Jan 26, 2021 0.1800 0.1800 0.1700 0.1700 2,500 -0.00(-2.86%)
Jan 22, 2021 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jan 21, 2021 0.1950 0.1950 0.1600 0.1700 323,855 -0.01(-5.56%)
Jan 20, 2021 0.1800 0.1800 0.1800 0.1800 6,500 +0.00(+0.00%)
Jan 19, 2021 0.1800 0.1800 0.1800 0.1800 46,600 +0.00(+0.00%)
Jan 18, 2021 0.1700 0.1800 0.1700 0.1800 434,500 +0.02(+12.50%)
Jan 15, 2021 0.1700 0.1700 0.1600 0.1600 125,500 -0.02(-11.11%)
Jan 14, 2021 0.1700 0.1800 0.1600 0.1800 56,595 +0.01(+9.09%)
Jan 13, 2021 0.1700 0.1700 0.1600 0.1650 66,500 +0.00(+0.00%)
Jan 12, 2021 0.1700 0.1750 0.1650 0.1650 50,500 -0.01(-2.94%)
Jan 11, 2021 0.1800 0.1800 0.1650 0.1700 16,200 -0.01(-5.56%)
Jan 08, 2021 0.1800 0.1800 0.1750 0.1800 151,450 +0.01(+2.86%)
Jan 07, 2021 0.1800 0.1800 0.1750 0.1750 2,000 +0.00(+0.00%)
Jan 06, 2021 0.2000 0.2000 0.1750 0.1750 91,950 -0.02(-7.89%)
Jan 05, 2021 0.1850 0.1900 0.1850 0.1900 80,830 +0.01(+2.70%)
Jan 04, 2021 0.1850 0.1850 0.1850 0.1850 27,500 +0.01(+2.78%)
Dec 31, 2020 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Dec 30, 2020 0.1700 0.1700 0.1550 0.1650 47,000 -0.01(-2.94%)
Dec 29, 2020 0.1700 0.1700 0.1700 0.1700 38,000 +0.01(+6.25%)
Dec 24, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 23, 2020 0.1700 0.1800 0.1600 0.1600 258,350 +0.01(+3.23%)
Dec 22, 2020 0.1550 0.1700 0.1550 0.1550 87,400 +0.00(+0.00%)
Dec 21, 2020 0.1550 0.1550 0.1550 0.1550 5,000 +0.00(+0.00%)
Dec 18, 2020 0.1550 0.1600 0.1500 0.1550 185,140 +0.01(+3.33%)
Dec 17, 2020 0.1500 0.1500 0.1500 0.1500 16,000 +0.01(+3.45%)
Dec 16, 2020 0.1450 0.1500 0.1300 0.1450 163,850 -0.01(-3.33%)
Dec 15, 2020 0.1400 0.1550 0.1400 0.1500 84,000 +0.01(+3.45%)
Dec 14, 2020 0.1450 0.1450 0.1400 0.1450 43,000 +0.00(+0.00%)
Dec 11, 2020 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+0.00%)
Dec 10, 2020 0.1500 0.1500 0.1450 0.1450 19,217 +0.00(+0.00%)
Dec 08, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 07, 2020 0.1500 0.1500 0.1450 0.1450 2,500 +0.00(+0.00%)
Dec 04, 2020 0.1550 0.1550 0.1450 0.1450 67,000 +0.00(+0.00%)
Dec 03, 2020 0.1450 0.1600 0.1450 0.1450 112,700 +0.00(+0.00%)
Dec 02, 2020 0.1600 0.1600 0.1400 0.1450 77,000 -0.01(-3.33%)
Dec 01, 2020 0.1350 0.1600 0.1350 0.1500 292,445 +0.01(+11.11%)
Nov 30, 2020 0.1250 0.1350 0.1250 0.1350 67,500 +0.01(+3.85%)
Nov 27, 2020 0.1200 0.1350 0.1200 0.1300 84,180 +0.01(+4.00%)
Nov 26, 2020 0.1100 0.1400 0.1050 0.1250 2,631,500 +0.01(+13.64%)
Nov 25, 2020 0.1050 0.1100 0.1000 0.1100 16,000 +0.01(+4.76%)
Nov 24, 2020 0.1000 0.1100 0.1000 0.1050 18,500 -0.01(-4.55%)
Nov 23, 2020 0.1100 0.1100 0.1100 0.1100 29,500 +0.01(+4.76%)
Nov 20, 2020 0.1100 0.1100 0.1050 0.1050 111,000 -0.01(-4.55%)
Nov 19, 2020 0.1050 0.1100 0.1000 0.1100 123,156 +0.01(+4.76%)
Nov 18, 2020 0.1100 0.1150 0.1050 0.1050 230,700 +0.00(+0.00%)
Nov 17, 2020 0.1050 0.1050 0.1050 0.1050 19,500 +0.00(+0.00%)
Nov 16, 2020 0.1000 0.1050 0.1000 0.1050 122,000 +0.00(+5.00%)
Nov 13, 2020 0.0950 0.1000 0.0950 0.1000 13,000 +0.00(+0.00%)
Nov 12, 2020 0.1050 0.1050 0.1000 0.1000 143,000 -0.01(-9.09%)
Nov 10, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 09, 2020 0.1100 0.1100 0.1100 7 +0.00(+0.00%)
Nov 06, 2020 0.1100 0.1100 0.1100 0.1100 13,600 +0.00(+0.00%)
Nov 05, 2020 0.1150 0.1150 0.1100 0.1100 48,000 -0.01(-4.35%)
Nov 04, 2020 0.1250 0.1300 0.1100 0.1150 77,500 +0.00(+0.00%)
Nov 03, 2020 0.1050 0.1350 0.1050 0.1150 210,100 +0.01(+15.00%)
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.