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 (%)
Mar 29, 2019 0.2050 0.2050 0.2050 0.2050 43,500 +0.00(+0.00%)
Mar 28, 2019 0.2100 0.2100 0.2050 0.2050 142,900 +0.00(+0.00%)
Mar 27, 2019 0.2150 0.2150 0.2050 0.2050 146,059 -0.02(-6.82%)
Mar 26, 2019 0.2200 0.2200 0.2200 0.2200 22,000 +0.01(+2.33%)
Mar 25, 2019 0.2200 0.2200 0.2150 0.2150 29,000 -0.01(-2.27%)
Mar 22, 2019 0.2200 0.2200 0.2200 0.2200 20,500 +0.00(+0.00%)
Mar 21, 2019 0.2200 0.2200 0.2200 0.2200 45,500 +0.01(+2.33%)
Mar 20, 2019 0.2150 0.2150 0.2150 0.2150 35,000 -0.01(-2.27%)
Mar 19, 2019 0.2300 0.2300 0.2200 0.2200 137,500 -0.01(-4.35%)
Mar 18, 2019 0.2300 0.2300 0.2250 0.2300 29,500 +0.00(+0.00%)
Mar 15, 2019 0.2300 0.2300 0.2300 0.2300 17,452 +0.00(+0.00%)
Mar 14, 2019 0.2350 0.2350 0.2250 0.2300 97,500 -0.00(-2.13%)
Mar 13, 2019 0.2200 0.2500 0.2200 0.2350 450,600 +0.01(+4.44%)
Mar 12, 2019 0.2100 0.2450 0.2100 0.2250 108,050 +0.02(+7.14%)
Mar 11, 2019 0.2000 0.2100 0.2000 0.2100 165,499 +0.01(+7.69%)
Mar 08, 2019 0.1950 0.1950 0.1950 0.1950 25,500 -0.01(-2.50%)
Mar 07, 2019 0.2000 0.2000 0.1950 0.2000 59,625 +0.01(+2.56%)
Mar 06, 2019 0.2000 0.2000 0.1950 0.1950 55,000 -0.01(-2.50%)
Mar 05, 2019 0.2000 0.2000 0.1950 0.2000 97,630 +0.01(+2.56%)
Mar 04, 2019 0.1950 0.1950 0.1950 0.1950 25,470 +0.00(+0.00%)
Feb 28, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Feb 27, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Feb 26, 2019 0.2050 0.2050 0.1950 0.2000 38,500 -0.01(-4.76%)
Feb 25, 2019 0.2050 0.2100 0.2050 0.2100 52,500 -0.01(-4.55%)
Feb 22, 2019 0.2050 0.2200 0.2000 0.2200 63,000 +0.02(+7.32%)
Feb 21, 2019 0.2050 0.2050 0.2050 0.2050 4,000 -0.01(-2.38%)
Feb 20, 2019 0.2000 0.2100 0.2000 0.2100 51,000 +0.01(+5.00%)
Feb 19, 2019 0.2000 0.2050 0.2000 0.2000 15,000 +0.01(+2.56%)
Feb 15, 2019 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Feb 14, 2019 0.2000 0.2000 0.1900 0.1900 53,000 -0.02(-9.52%)
Feb 13, 2019 0.2000 0.2200 0.2000 0.2100 48,800 +0.01(+7.69%)
Feb 12, 2019 0.1900 0.2000 0.1900 0.1950 47,000 +0.01(+2.63%)
Feb 11, 2019 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
Feb 08, 2019 0.1900 0.1900 0.1900 0.1900 34,000 +0.00(+0.00%)
Feb 07, 2019 0.1950 0.1950 0.1900 0.1900 25,500 -0.01(-2.56%)
Feb 06, 2019 0.1950 0.2000 0.1900 0.1950 59,000 +0.00(+0.00%)
Feb 05, 2019 0.1950 0.1950 0.1950 0.1950 124,000 +0.00(+0.00%)
Feb 04, 2019 0.1950 0.1950 0.1900 0.1950 51,025 +0.00(+0.00%)
Feb 01, 2019 0.1950 0.1950 0.1950 0.1950 19,000 +0.00(+0.00%)
Jan 31, 2019 0.1900 0.1950 0.1900 0.1950 84,100 +0.01(+2.63%)
Jan 30, 2019 0.1950 0.1950 0.1900 0.1900 78,000 -0.01(-5.00%)
Jan 29, 2019 0.1900 0.2050 0.1900 0.2000 73,050 +0.01(+2.56%)
Jan 28, 2019 0.2050 0.2050 0.1950 0.1950 30,160 -0.01(-2.50%)
Jan 25, 2019 0.2000 0.2050 0.2000 0.2000 13,000 -0.00(-2.44%)
Jan 24, 2019 0.2000 0.2050 0.2000 0.2050 63,000 +0.00(+2.50%)
Jan 23, 2019 0.2000 0.2000 0.2000 0.2000 4,750 +0.01(+2.56%)
Jan 22, 2019 0.2000 0.2050 0.1950 0.1950 58,000 -0.01(-4.88%)
Jan 21, 2019 0.2050 0.2050 0.2050 499 +0.00(+0.00%)
Jan 18, 2019 0.2050 0.2050 0.1800 0.2050 62,500 +0.00(+2.50%)
Jan 17, 2019 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Jan 16, 2019 0.2000 0.2000 0.1950 0.2000 10,000 +0.01(+2.56%)
Jan 15, 2019 0.1950 0.2000 0.1950 0.1950 10,500 -0.01(-2.50%)
Jan 14, 2019 0.2000 0.2050 0.1800 0.2000 110,251 +0.01(+2.56%)
Jan 11, 2019 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Jan 10, 2019 0.1950 0.1950 0.1950 0.1950 20,800 -0.01(-4.88%)
Jan 09, 2019 0.2050 0.2050 0.2050 0.2050 190,000 -0.01(-2.38%)
Jan 08, 2019 0.2200 0.2200 0.2050 0.2100 44,500 -0.01(-2.33%)
Jan 07, 2019 0.2100 0.2150 0.2100 0.2150 44,000 +0.01(+4.88%)
Jan 04, 2019 0.2100 0.2100 0.2000 0.2050 73,000 +0.00(+2.50%)
Jan 03, 2019 0.2050 0.2050 0.2000 0.2000 35,500 -0.00(-2.44%)
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.