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 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%)
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.