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 (%)
Dec 31, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 28, 2018 0.1900 0.2000 0.1900 0.2000 29,913 +0.01(+5.26%)
Dec 27, 2018 0.1900 0.2100 0.1900 0.1900 171,720 -0.01(-5.00%)
Dec 24, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 21, 2018 0.1900 0.1950 0.1900 0.1950 83,300 -0.01(-2.50%)
Dec 20, 2018 0.1900 0.2000 0.1850 0.2000 45,000 +0.01(+5.26%)
Dec 19, 2018 0.1950 0.1950 0.1900 0.1900 28,095 -0.01(-2.56%)
Dec 18, 2018 0.2050 0.2050 0.1900 0.1950 141,500 +0.00(+0.00%)
Dec 17, 2018 0.1900 0.1950 0.1850 0.1950 35,500 +0.01(+5.41%)
Dec 14, 2018 0.2000 0.2000 0.1850 0.1850 117,040 -0.01(-5.13%)
Dec 13, 2018 0.2200 0.2200 0.1950 0.1950 170,000 -0.02(-11.36%)
Dec 12, 2018 0.2250 0.2250 0.2000 0.2200 825,500 -0.01(-2.22%)
Dec 11, 2018 0.2300 0.2300 0.2250 0.2250 5,600 +0.00(+0.00%)
Dec 10, 2018 0.2350 0.2350 0.2150 0.2250 128,000 -0.01(-4.26%)
Dec 07, 2018 0.2300 0.2350 0.2300 0.2350 16,000 +0.00(+2.17%)
Dec 06, 2018 0.2450 0.2450 0.2300 0.2300 35,000 -0.01(-6.12%)
Dec 05, 2018 0.2400 0.2450 0.2350 0.2450 20,500 +0.01(+2.08%)
Dec 04, 2018 0.2350 0.2400 0.2350 0.2400 29,000 +0.01(+4.35%)
Dec 03, 2018 0.2300 0.2300 0.2300 0.2300 15,600 -0.00(-2.13%)
Nov 30, 2018 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.00%)
Nov 29, 2018 0.2350 0.2350 0.2350 0.2350 7,200 +0.00(+0.00%)
Nov 28, 2018 0.2300 0.2350 0.2300 0.2350 53,050 +0.00(+0.00%)
Nov 27, 2018 0.2400 0.2400 0.2350 0.2350 17,000 +0.00(+0.00%)
Nov 26, 2018 0.2400 0.2500 0.2350 0.2350 230,200 -0.02(-6.00%)
Nov 23, 2018 0.2500 0.2550 0.2500 0.2500 23,000 -0.01(-1.96%)
Nov 22, 2018 0.2600 0.2600 0.2550 0.2550 13,900 +0.00(+0.00%)
Nov 21, 2018 0.2600 0.2650 0.2550 0.2550 150,000 +0.00(+0.00%)
Nov 20, 2018 0.2600 0.2600 0.2550 0.2550 20,500 -0.02(-5.56%)
Nov 19, 2018 0.2700 0.2700 0.2550 0.2700 155,500 +0.01(+1.89%)
Nov 16, 2018 0.2650 0.2650 0.2600 0.2650 8,000 -0.01(-1.85%)
Nov 15, 2018 0.2700 0.2700 0.2650 0.2700 53,750 +0.00(+0.00%)
Nov 14, 2018 0.2700 0.2750 0.2700 0.2700 11,050 +0.00(+0.00%)
Nov 13, 2018 0.2700 0.2700 0.2700 0.2700 48,392 +0.00(+0.00%)
Nov 12, 2018 0.2700 0.2750 0.2650 0.2700 34,500 -0.01(-1.82%)
Nov 09, 2018 0.2800 0.2850 0.2700 0.2750 167,152 -0.01(-5.17%)
Nov 08, 2018 0.3000 0.3000 0.2900 0.2900 94,653 -0.01(-3.33%)
Nov 07, 2018 0.3250 0.3250 0.3000 0.3000 214,200 -0.03(-7.69%)
Nov 06, 2018 0.3300 0.3300 0.3250 0.3250 62,145 -0.01(-1.52%)
Nov 05, 2018 0.3250 0.3350 0.3250 0.3300 31,250 -0.01(-1.49%)
Nov 02, 2018 0.3400 0.3400 0.3200 0.3350 158,847 -0.01(-1.47%)
Nov 01, 2018 0.3350 0.3400 0.3350 0.3400 6,000 +0.00(+0.00%)
Oct 31, 2018 0.3350 0.3400 0.3350 0.3400 33,800 +0.00(+0.00%)
Oct 30, 2018 0.3400 0.3400 0.3350 0.3400 57,259 -0.01(-2.86%)
Oct 29, 2018 0.3500 0.3500 0.3450 0.3500 77,059 +0.01(+1.45%)
Oct 26, 2018 0.3600 0.3600 0.3400 0.3450 98,830 -0.01(-1.43%)
Oct 25, 2018 0.3600 0.3650 0.3450 0.3500 350,082 +0.01(+2.94%)
Oct 24, 2018 0.3400 0.3400 0.3300 0.3400 74,300 +0.00(+0.00%)
Oct 23, 2018 0.3500 0.3500 0.3400 0.3400 59,200 -0.01(-4.23%)
Oct 22, 2018 0.3650 0.3650 0.3500 0.3550 101,200 +0.00(+0.00%)
Oct 19, 2018 0.3650 0.3650 0.3550 0.3550 56,532 -0.01(-2.74%)
Oct 18, 2018 0.3750 0.3750 0.3650 0.3650 77,029 -0.02(-3.95%)
Oct 17, 2018 0.3850 0.3900 0.3750 0.3800 44,619 +0.00(+0.00%)
Oct 16, 2018 0.4050 0.4150 0.3800 0.3800 132,201 -0.04(-9.52%)
Oct 15, 2018 0.4500 0.4500 0.4200 0.4200 1,055,662 +0.02(+5.00%)
Oct 12, 2018 0.4400 0.4750 0.3900 0.4000 953,850 +0.05(+14.29%)
Oct 11, 2018 0.3650 0.3650 0.3500 0.3500 54,797 -0.01(-2.78%)
Oct 10, 2018 0.3750 0.3750 0.3600 0.3600 124,500 -0.01(-2.70%)
Oct 09, 2018 0.3600 0.3750 0.3600 0.3700 127,500 +0.02(+5.71%)
Oct 05, 2018 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Oct 04, 2018 0.3550 0.3600 0.3500 0.3550 60,000 +0.01(+1.43%)
Oct 03, 2018 0.4000 0.4000 0.3500 0.3500 172,099 -0.06(-14.63%)
Oct 02, 2018 0.4100 0.4100 0.4050 0.4100 40,500 +0.00(+1.23%)
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.