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 (%)
May 31, 2022 0.1200 0 -0.01(-4.00%)
May 26, 2022 0.1250 0 +0.00(+0.00%)
May 25, 2022 0.1300 0.1300 0.1250 0.1250 70,600 -0.01(-3.85%)
May 24, 2022 0.1350 0.1350 0.1250 0.1300 15,500 +0.00(+0.00%)
May 20, 2022 0.1300 0 +0.00(+0.00%)
May 19, 2022 0.1350 0.1350 0.1300 0.1300 1,500 +0.00(+0.00%)
May 18, 2022 0.1300 0.1300 0.1300 0.1300 21,500 -0.01(-3.70%)
May 17, 2022 0.1350 0.1350 0.1350 0.1350 20,200 -0.01(-3.57%)
May 13, 2022 0.1400 0 +0.02(+12.00%)
May 12, 2022 0.1350 0.1350 0.1250 0.1250 75,000 -0.01(-7.41%)
May 11, 2022 0.1400 0.1400 0.1350 0.1350 18,350 -0.01(-3.57%)
May 09, 2022 0.1400 0 +0.00(+0.00%)
May 06, 2022 0.1400 0.1400 0.1400 0.1400 9,500 -0.01(-6.67%)
May 05, 2022 0.1500 0.1500 0.1500 0.1500 56,395 +0.00(+0.00%)
May 04, 2022 0.1500 0.1500 0.1500 0.1500 173,500 +0.00(+0.00%)
May 03, 2022 0.1550 0.1550 0.1500 0.1500 56,000 -0.01(-3.23%)
May 02, 2022 0.1600 0.1600 0.1550 0.1550 239,150 +0.01(+3.33%)
Apr 29, 2022 0.1550 0.1550 0.1500 0.1500 51,641 -0.01(-3.23%)
Apr 28, 2022 0.1400 0.1550 0.1400 0.1550 100,806 +0.02(+19.23%)
Apr 27, 2022 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Apr 26, 2022 0.1300 0.1300 0.1200 0.1300 61,650 +0.01(+8.33%)
Apr 25, 2022 0.1300 0.1300 0.1200 0.1200 161,000 -0.01(-7.69%)
Apr 22, 2022 0.1300 0.1400 0.1300 0.1300 233,061 +0.00(+0.00%)
Apr 21, 2022 0.1200 0.1300 0.1200 0.1300 37,800 +0.01(+8.33%)
Apr 20, 2022 0.1200 0.1200 0.1200 0.1200 18,000 +0.00(+0.00%)
Apr 19, 2022 0.1200 0.1200 0.1200 0.1200 2,700 -0.01(-4.00%)
Apr 14, 2022 0.1250 1 -0.01(-3.85%)
Apr 13, 2022 0.1300 0.1300 0.1300 0.1300 16,000 +0.01(+8.33%)
Apr 11, 2022 0.1200 50 -0.01(-4.00%)
Apr 08, 2022 0.1200 0.1250 0.1150 0.1250 27,000 +0.01(+4.17%)
Apr 07, 2022 0.1200 0.1200 0.1150 0.1200 76,000 +0.00(+0.00%)
Apr 06, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Apr 05, 2022 0.1200 0.1200 0.1150 0.1200 29,500 +0.00(+0.00%)
Apr 04, 2022 0.1200 0.1200 0.1200 0.1200 176,203 +0.00(+0.00%)
Apr 01, 2022 0.1200 0.1200 0.1200 0.1200 63,500 +0.00(+0.00%)
Mar 31, 2022 0.1200 0.1200 0.1150 0.1200 47,390 +0.00(+0.00%)
Mar 29, 2022 0.1200 0 +0.00(+0.00%)
Mar 28, 2022 0.1200 0.1200 0.1200 0.1200 20,500 +0.00(+0.00%)
Mar 25, 2022 0.1200 0.1200 0.1200 0.1200 75,000 -0.01(-7.69%)
Mar 24, 2022 0.1350 0.1350 0.1300 0.1300 3,000 +0.01(+4.00%)
Mar 23, 2022 0.1300 0.1300 0.1250 0.1250 169,000 +0.00(+0.00%)
Mar 21, 2022 0.1250 0 +0.01(+4.17%)
Mar 16, 2022 0.1200 0 -0.01(-7.69%)
Mar 15, 2022 0.1300 0.1300 0.1300 0.1300 16,500 +0.00(+0.00%)
Mar 14, 2022 0.1300 0.1300 0.1250 0.1300 99,750 +0.00(+0.00%)
Mar 11, 2022 0.1400 0.1400 0.1250 0.1300 67,500 -0.01(-7.14%)
Mar 10, 2022 0.1250 0.1400 0.1250 0.1400 40,000 +0.02(+12.00%)
Mar 09, 2022 0.1500 0.1500 0.1250 0.1250 54,537 -0.01(-3.85%)
Mar 08, 2022 0.1250 0.1300 0.1250 0.1300 199,000 +0.01(+8.33%)
Mar 07, 2022 0.1200 0.1200 0.1150 0.1200 51,500 -0.01(-4.00%)
Mar 04, 2022 0.1250 0.1250 0.1250 0.1250 2,500 +0.01(+8.70%)
Mar 02, 2022 0.1150 0 +0.01(+4.55%)
Mar 01, 2022 0.1150 0.1150 0.1100 0.1100 14,000 -0.01(-4.35%)
Feb 28, 2022 0.1150 0.1150 0.1150 0.1150 1,500 -0.00(-4.17%)
Feb 25, 2022 0.1200 0.1200 0.1200 0.1200 63,165 +0.01(+9.09%)
Feb 24, 2022 0.1150 0.1150 0.1100 0.1100 125,000 -0.01(-4.35%)
Feb 22, 2022 0.1150 0 -0.00(-4.17%)
Feb 18, 2022 0.1200 0 +0.00(+0.00%)
Feb 17, 2022 0.1250 0.1250 0.1200 0.1200 15,000 +0.00(+0.00%)
Feb 15, 2022 0.1200 0 +0.00(+0.00%)
Feb 14, 2022 0.1200 0.1200 0.1200 0.1200 9,300 +0.00(+0.00%)
Feb 11, 2022 0.1200 0.1200 0.1200 0.1200 18,500 +0.00(+0.00%)
Feb 10, 2022 0.1200 0.1200 0.1200 0.1200 22,000 +0.00(+4.35%)
Feb 09, 2022 0.1100 0.1150 0.1100 0.1150 59,125 +0.01(+9.52%)
Feb 08, 2022 0.1200 0.1200 0.1050 0.1050 147,500 -0.01(-8.70%)
Feb 04, 2022 0.1150 0 +0.00(+0.00%)
Feb 01, 2022 0.1150 0 +0.01(+4.55%)
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%)
Nov 01, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 29, 2021 0.1700 0.1700 0.1600 0.1600 6,500 -0.02(-11.11%)
Oct 28, 2021 0.1650 0.1800 0.1650 0.1800 129,800 +0.01(+9.09%)
Oct 27, 2021 0.1600 0.1650 0.1600 0.1650 60,500 +0.01(+3.13%)
Oct 26, 2021 0.1550 0.1600 467,400 +0.01(+3.23%)
Oct 25, 2021 0.1450 0.1550 0.1450 0.1550 72,500 +0.01(+3.33%)
Oct 21, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Oct 20, 2021 0.1550 0.1550 0.1550 0.1550 40,000 +0.01(+3.33%)
Oct 19, 2021 0.1500 0.1500 0.1500 0.1500 33,500 +0.01(+3.45%)
Oct 18, 2021 0.1450 0.1500 0.1450 0.1450 10,666 +0.00(+0.00%)
Oct 15, 2021 0.1450 0.1550 0.1450 0.1450 278,750 +0.00(+0.00%)
Oct 14, 2021 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Oct 13, 2021 0.1450 0.1450 0.1450 0.1450 23,000 +0.00(+3.57%)
Oct 12, 2021 0.1350 0.1450 0.1350 0.1400 218,500 +0.01(+7.69%)
Oct 07, 2021 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Oct 05, 2021 0.1400 0.1400 0.1400 1 +0.01(+7.69%)
Oct 04, 2021 0.1450 0.1450 0.1300 0.1300 1,500 -0.01(-3.70%)
Sep 29, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 28, 2021 0.1350 0.1350 0.1350 0.1350 30,500 +0.00(+0.00%)
Sep 27, 2021 0.1450 0.1450 0.1350 0.1350 95,300 -0.01(-6.90%)
Sep 24, 2021 0.1400 0.1450 0.1400 0.1450 7,500 +0.00(+3.57%)
Sep 23, 2021 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
Sep 22, 2021 0.1300 0.1500 0.1300 0.1500 32,359 +0.00(+0.00%)
Sep 20, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 17, 2021 0.1500 0.1500 0.1500 0.1500 500 +0.01(+7.14%)
Sep 16, 2021 0.1300 0.1400 0.1300 0.1400 61,900 +0.01(+7.69%)
Sep 15, 2021 0.1500 0.1500 0.1300 0.1300 206,319 -0.02(-13.33%)
Sep 14, 2021 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Sep 10, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Sep 08, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 07, 2021 0.1350 0.1500 0.1350 0.1500 80,550 -0.01(-3.23%)
Sep 03, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 02, 2021 0.1600 0.1600 0.1550 0.1550 20,000 -0.01(-6.06%)
Sep 01, 2021 0.1600 0.1650 0.1600 0.1650 45,500 +0.02(+10.00%)
Aug 31, 2021 0.1550 0.1550 0.1500 0.1500 21,000 -0.01(-3.23%)
Aug 30, 2021 0.1550 0.1550 0.1550 0.1550 4,100 -0.01(-3.13%)
Aug 27, 2021 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Aug 26, 2021 0.1650 0.1650 0.1550 0.1550 8,000 -0.01(-3.13%)
Aug 25, 2021 0.1650 0.1650 0.1600 0.1600 4,000 -0.01(-3.03%)
Aug 24, 2021 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
Aug 23, 2021 0.1700 0.1700 0.1550 0.1600 21,350 +0.00(+0.00%)
Aug 20, 2021 0.1650 0.1650 0.1600 0.1600 6,500 +0.00(+0.00%)
Aug 19, 2021 0.1700 0.1700 0.1600 0.1600 8,500 -0.01(-8.57%)
Aug 18, 2021 0.1750 0.1750 0.1750 0.1750 10,500 +0.01(+6.06%)
Aug 17, 2021 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-8.33%)
Aug 13, 2021 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Aug 12, 2021 0.1700 0.1750 0.1700 0.1750 48,000 +0.00(+0.00%)
Aug 11, 2021 0.1700 0.1750 0.1500 0.1750 51,000 +0.01(+6.06%)
Aug 10, 2021 0.1700 0.1700 0.1600 0.1650 49,000 -0.01(-2.94%)
Aug 09, 2021 0.1700 0.1700 0.1600 0.1700 22,948 +0.00(+0.00%)
Aug 06, 2021 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Aug 05, 2021 0.1700 0.1700 0.1650 0.1700 29,000 +0.00(+0.00%)
Aug 04, 2021 0.1700 0.1700 0.1700 0.1700 46,500 +0.00(+0.00%)
Aug 03, 2021 0.1700 0.1700 0.1700 0.1700 39,000 +0.00(+0.00%)
Jul 28, 2021 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jul 23, 2021 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Jul 22, 2021 0.1800 0.1800 0.1800 0.1800 24,820 +0.00(+0.00%)
Jul 21, 2021 0.1800 0.1800 0.1800 0.1800 800 +0.01(+9.09%)
Jul 20, 2021 0.1700 0.1700 0.1600 0.1650 30,000 +0.00(+0.00%)
Jul 19, 2021 0.1750 0.1750 0.1650 0.1650 33,800 -0.01(-8.33%)
Jul 16, 2021 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Jul 15, 2021 0.1800 0.1800 0.1700 0.1800 29,500 +0.01(+2.86%)
Jul 14, 2021 0.1850 0.1850 0.1750 0.1750 89,730 +0.00(+2.94%)
Jul 13, 2021 0.1750 0.1750 0.1600 0.1700 66,900 -0.00(-2.86%)
Jul 12, 2021 0.1750 0.1750 0.1750 0.1750 500 +0.00(+2.94%)
Jul 09, 2021 0.1750 0.1750 0.1650 0.1700 30,000 +0.00(+0.00%)
Jul 08, 2021 0.1750 0.1750 0.1700 0.1700 33,000 +0.00(+0.00%)
Jul 07, 2021 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jul 06, 2021 0.1700 0.1700 0.1700 0.1700 8,000 -0.00(-2.86%)
Jul 02, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jun 30, 2021 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jun 29, 2021 0.1750 0.1800 0.1700 0.1800 106,500 +0.01(+2.86%)
Jun 28, 2021 0.1850 0.1850 0.1750 0.1750 129,498 -0.01(-2.78%)
Jun 25, 2021 0.1800 0.1800 0.1800 0.1800 2,800 +0.00(+0.00%)
Jun 24, 2021 0.1850 0.1850 0.1800 0.1800 2,000 +0.00(+0.00%)
Jun 23, 2021 0.1850 0.1850 0.1800 0.1800 22,000 -0.01(-5.26%)
Jun 22, 2021 0.1900 0.1900 0.1900 0.1900 2,500 +0.01(+2.70%)
Jun 15, 2021 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jun 14, 2021 0.1900 0.1900 0.1850 0.1900 16,771 +0.00(+0.00%)
Jun 11, 2021 0.1950 0.1950 0.1900 0.1900 29,515 -0.01(-5.00%)
Jun 10, 2021 0.2000 0.2000 0.1800 0.2000 212,532 +0.00(+0.00%)
Jun 08, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 07, 2021 0.2000 0.2000 0.2000 0.2000 9,600 +0.00(+0.00%)
Jun 04, 2021 0.2000 0.2000 0.2000 0.2000 13,750 +0.00(+0.00%)
Jun 03, 2021 20.50 0.2050 0.2000 0.2000 5,600,000 -0.01(-4.76%)
Jun 02, 2021 0.2000 0.2100 0.2000 0.2100 81,000 +0.01(+5.00%)
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.