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, 2022 0.1150 0.1150 0.1100 0.1100 9,500 -0.01(-4.35%)
Jan 28, 2022 0.1150 0.1150 0.1100 0.1150 20,000 +0.01(+4.55%)
Jan 27, 2022 0.1150 0.1150 0.1100 0.1100 50,500 +0.00(+0.00%)
Jan 26, 2022 0.1100 0.1150 0.1100 0.1100 8,900 -0.01(-4.35%)
Jan 25, 2022 0.1150 0.1150 0.1150 0.1150 47,400 -0.00(-4.17%)
Jan 24, 2022 0.1200 0.1200 0.1150 0.1200 522,500 +0.00(+0.00%)
Jan 21, 2022 0.1200 0.1250 0.1150 0.1200 86,000 +0.00(+0.00%)
Jan 20, 2022 0.1150 0.1200 0.1150 0.1200 93,020 +0.00(+0.00%)
Jan 19, 2022 0.1300 0.1300 0.1150 0.1200 115,500 +0.00(+0.00%)
Jan 18, 2022 0.1200 0.1300 0.1200 0.1200 264,100 +0.00(+4.35%)
Jan 13, 2022 0.1150 0 -0.00(-4.17%)
Jan 12, 2022 0.1000 0.1200 0.1000 0.1200 285,000 +0.01(+9.09%)
Jan 11, 2022 0.1150 0.1150 0.1100 0.1100 255,500 +0.00(+0.00%)
Jan 10, 2022 0.1100 0.1100 0.1100 0.1100 26,700 -0.01(-4.35%)
Jan 07, 2022 0.1200 0.1200 0.1150 0.1150 116,000 -0.01(-8.00%)
Jan 06, 2022 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Jan 05, 2022 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Jan 04, 2022 0.1200 0.1200 0.1200 0.1200 13,950 +0.00(+0.00%)
Dec 31, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 29, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 24, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 23, 2021 0.1150 0.1200 0.1100 0.1150 419,700 +0.00(+0.00%)
Dec 22, 2021 0.1200 0.1200 0.1150 0.1150 17,500 +0.00(+0.00%)
Dec 21, 2021 0.1200 0.1200 0.1150 0.1150 15,500 +0.01(+4.55%)
Dec 20, 2021 0.1200 0.1200 0.1100 0.1100 80,592 -0.01(-8.33%)
Dec 17, 2021 0.1400 0.1400 0.1200 0.1200 122,000 +0.00(+0.00%)
Dec 16, 2021 0.1200 0.1200 0.1150 0.1200 199,492 +0.00(+0.00%)
Dec 15, 2021 0.1400 0.1400 0.1100 0.1200 225,000 +0.00(+0.00%)
Dec 14, 2021 0.1200 0.1200 0.1150 0.1200 69,500 +0.00(+0.00%)
Dec 13, 2021 0.1300 0.1300 0.1150 0.1200 33,500 -0.01(-4.00%)
Dec 10, 2021 0.1200 0.1250 0.1150 0.1250 120,500 +0.00(+0.00%)
Dec 09, 2021 0.1250 0.1250 0.1250 0.1250 200,000 +0.00(+0.00%)
Dec 08, 2021 0.1200 0.1250 0.1200 0.1250 160,000 +0.00(+0.00%)
Dec 07, 2021 0.1250 0.1250 0.1250 0.1250 61,750 +0.00(+0.00%)
Dec 06, 2021 0.1300 0.1300 0.1250 0.1250 3,050 -0.01(-7.41%)
Dec 03, 2021 0.1350 0.1400 0.1350 0.1350 98,000 +0.01(+3.85%)
Dec 01, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 30, 2021 0.1300 0.1300 0.1300 0.1300 148,400 -0.01(-3.70%)
Nov 29, 2021 0.1400 0.1400 0.1300 0.1350 109,500 +0.00(+0.00%)
Nov 26, 2021 0.1500 0.1500 0.1350 0.1350 35,591 -0.01(-3.57%)
Nov 25, 2021 0.1500 0.1500 0.1400 0.1400 7,000 -0.01(-6.67%)
Nov 24, 2021 0.1500 0.1500 0.1400 0.1500 49,000 +0.00(+0.00%)
Nov 22, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 19, 2021 0.1500 0.1500 0.1500 0.1500 500 -0.01(-6.25%)
Nov 18, 2021 0.1500 0.1600 0.1450 0.1600 16,000 +0.01(+6.67%)
Nov 17, 2021 0.1600 0.1650 0.1500 0.1500 20,500 -0.01(-6.25%)
Nov 16, 2021 0.1600 0.1600 0.1600 0.1600 25,000 +0.00(+0.00%)
Nov 15, 2021 0.1400 0.1600 0.1400 0.1600 100,500 +0.02(+10.34%)
Nov 12, 2021 0.1550 0.1550 0.1450 0.1450 26,000 -0.01(-6.45%)
Nov 11, 2021 0.1650 0.1650 0.1550 0.1550 31,500 -0.01(-6.06%)
Nov 09, 2021 0.1700 0.1700 0.1650 0.1650 46,500 -0.01(-5.71%)
Nov 08, 2021 0.1700 0.1750 0.1700 0.1750 23,500 +0.00(+2.94%)
Nov 05, 2021 0.1600 0.1750 0.1600 0.1700 227,500 +0.01(+6.25%)
Nov 04, 2021 0.1650 0.1650 0.1600 0.1600 141,000 -0.01(-3.03%)
Nov 03, 2021 0.1700 0.1700 0.1650 0.1650 136,400 +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.