Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Zinc Metals (TSV: ZNX )

0.1000 +0.0150 (+17.65%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 16, 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%)
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.