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 (%)
Jul 29, 2022 0.1050 0 -0.01(-4.55%)
Jul 28, 2022 0.1050 0.1100 0.1050 0.1100 36,000 +0.01(+4.76%)
Jul 22, 2022 0.1050 0 +0.00(+0.00%)
Jul 20, 2022 0.1050 0 -0.01(-4.55%)
Jul 19, 2022 0.1150 0.1150 0.1100 0.1100 53,500 +0.00(+0.00%)
Jul 18, 2022 0.1100 0.1100 0.1100 0.1100 31,000 +0.00(+0.00%)
Jul 15, 2022 0.1150 0.1150 0.1100 0.1100 16,500 -0.01(-8.33%)
Jul 14, 2022 0.1200 0.1200 0.1200 0.1200 2,587 +0.00(+0.00%)
Jul 13, 2022 0.1100 0.1200 0.1100 0.1200 22,000 +0.01(+9.09%)
Jul 12, 2022 0.1200 0.1200 0.1100 0.1100 73,600 +0.00(+0.00%)
Jul 08, 2022 0.1100 0 +0.00(+0.00%)
Jul 07, 2022 0.1150 0.1200 0.1100 0.1100 49,771 -0.01(-8.33%)
Jul 06, 2022 0.1200 0.1200 0.1200 0.1200 3,700 +0.00(+4.35%)
Jul 04, 2022 0.1150 4 +0.00(+0.00%)
Jun 30, 2022 0.1150 0 -0.01(-8.00%)
Jun 29, 2022 0.1200 0.1250 0.1200 0.1250 64,500 +0.00(+0.00%)
Jun 28, 2022 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Jun 27, 2022 0.1200 0.1200 0.1200 0.1200 17,000 +0.00(+0.00%)
Jun 22, 2022 0.1200 0 +0.00(+0.00%)
Jun 21, 2022 0.1200 0.1200 0.1200 0.1200 626 +0.00(+0.00%)
Jun 20, 2022 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Jun 17, 2022 0.1250 0.1250 0.1200 0.1200 27,172 -0.01(-4.00%)
Jun 16, 2022 0.1250 0.1250 0.1250 0.1250 5,032 +0.00(+0.00%)
Jun 15, 2022 0.1250 0.1250 0.1250 0.1250 12,500 +0.00(+0.00%)
Jun 14, 2022 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
Jun 13, 2022 0.1250 0.1250 0.1200 0.1200 88,500 -0.01(-4.00%)
Jun 09, 2022 0.1250 0 +0.01(+4.17%)
Jun 08, 2022 0.1200 0.1200 0.1200 0.1200 25,000 -0.01(-4.00%)
Jun 07, 2022 0.1200 0.1250 0.1200 0.1250 143,188 +0.01(+4.17%)
Jun 03, 2022 0.1200 0 -0.01(-4.00%)
Jun 02, 2022 0.1250 0.1250 0.1250 0.1250 172,000 +0.01(+4.17%)
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%)
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.