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 (%)
Mar 31, 2023 0.1250 0.1250 0.1200 0.1200 28,600 +0.00(+0.00%)
Mar 30, 2023 0.1300 0.1300 0.1200 0.1200 24,501 +0.01(+9.09%)
Mar 29, 2023 0.1100 0.1100 0.1100 0.1100 19,500 +0.01(+10.00%)
Mar 27, 2023 0.1000 0 +0.00(+0.00%)
Mar 24, 2023 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-13.04%)
Mar 23, 2023 0.1150 0.1150 0.1150 0.1150 42,500 -0.00(-4.17%)
Mar 22, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.01(+14.29%)
Mar 20, 2023 0.1050 0 -0.01(-4.55%)
Mar 17, 2023 0.1100 0.1100 0.1100 0.1100 28,000 -0.01(-8.33%)
Mar 14, 2023 0.1200 0 -0.01(-7.69%)
Mar 13, 2023 0.1200 0.1300 0.1200 0.1300 9,000 +0.01(+4.00%)
Mar 10, 2023 0.1200 0.1250 0.1200 0.1250 50,001 +0.01(+4.17%)
Mar 08, 2023 0.1200 3 +0.00(+0.00%)
Mar 07, 2023 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Mar 06, 2023 0.1200 0.1200 0.1200 0.1200 13,002 -0.01(-7.69%)
Mar 03, 2023 0.1000 0.1300 0.1000 0.1300 108,779 +0.04(+44.44%)
Mar 02, 2023 0.0900 0.0900 0.0900 0.0900 36,000 +0.00(+0.00%)
Mar 01, 2023 0.0850 0.0900 0.0850 0.0900 143,000 +0.01(+12.50%)
Feb 27, 2023 0.0800 0 +0.00(+0.00%)
Feb 22, 2023 0.0800 0 +0.00(+0.00%)
Feb 21, 2023 0.0750 0.0800 0.0700 0.0800 564,667 +0.00(+0.00%)
Feb 16, 2023 0.0800 0 +0.00(+0.00%)
Feb 15, 2023 0.0850 0.0850 0.0800 0.0800 131,000 -0.01(-11.11%)
Feb 14, 2023 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Feb 13, 2023 0.0900 0.0900 0.0900 0.0900 20,100 +0.00(+0.00%)
Feb 10, 2023 0.0900 0.0900 0.0900 0.0900 155,000 +0.00(+0.00%)
Feb 09, 2023 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Feb 08, 2023 0.0950 0.0950 0.0950 0.0950 30,001 -0.01(-5.00%)
Feb 07, 2023 0.1050 0.1050 0.1000 0.1000 22,000 -0.00(-4.76%)
Feb 06, 2023 0.1200 0.1200 0.1050 0.1050 32,524 -0.02(-16.00%)
Feb 03, 2023 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Feb 01, 2023 0.1200 0 +0.00(+0.00%)
Jan 31, 2023 0.1250 0.1250 0.1200 0.1200 25,000 -0.01(-4.00%)
Jan 30, 2023 0.1300 0.1300 0.1250 0.1250 61,000 +0.00(+0.00%)
Jan 27, 2023 0.1250 0.1250 0.1250 0.1250 7,500 +0.01(+4.17%)
Jan 26, 2023 0.1050 0.1200 0.1050 0.1200 106,000 +0.02(+20.00%)
Jan 25, 2023 0.1000 0.1050 0.1000 0.1000 35,500 +0.01(+5.26%)
Jan 24, 2023 0.0900 0.0950 0.0900 0.0950 46,000 +0.01(+5.56%)
Jan 23, 2023 0.0850 0.0900 0.0850 0.0900 23,771 +0.00(+5.88%)
Jan 20, 2023 0.0850 0.0850 0.0850 0.0850 54,000 +0.01(+6.25%)
Jan 19, 2023 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Jan 18, 2023 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
Jan 17, 2023 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Jan 16, 2023 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Jan 13, 2023 0.0800 0.0800 0.0800 0.0800 50,001 +0.00(+0.00%)
Jan 12, 2023 0.0800 0.0800 0.0700 0.0800 478,000 +0.00(+0.00%)
Jan 10, 2023 0.0800 0.0800 1,169 +0.00(+0.00%)
Jan 09, 2023 0.0700 0.0750 0.0700 0.0800 92,991 +0.01(+14.29%)
Jan 06, 2023 0.0650 0.0700 0.0650 0.0700 64,000 +0.01(+7.69%)
Jan 05, 2023 0.0650 0.0650 0.0650 0.0650 33,000 +0.00(+0.00%)
Jan 04, 2023 0.0650 0.0650 0.0650 0.0650 36,480 +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.