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 30, 2023 0.0950 0 +0.00(+0.00%)
May 29, 2023 0.0950 0.0950 0.0950 0.0950 1,400 +0.01(+5.56%)
May 25, 2023 0.0900 0 +0.00(+0.00%)
May 24, 2023 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-5.26%)
May 23, 2023 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
May 19, 2023 0.0950 0 +0.00(+0.00%)
May 18, 2023 0.0950 0.0950 0.0950 0.0950 51,681 -0.01(-5.00%)
May 17, 2023 0.1000 0.1000 0.1000 0.1000 54,000 +0.00(+0.00%)
May 16, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
May 15, 2023 0.0950 0.0950 0.0950 0.0950 6,500 +0.01(+5.56%)
May 11, 2023 0.0900 0 -0.01(-10.00%)
May 10, 2023 0.0900 0.1000 0.0900 0.1000 11,000 +0.00(+0.00%)
May 09, 2023 0.1100 0.1100 0.1000 0.1000 195,500 -0.01(-9.09%)
May 08, 2023 0.1000 0.1100 0.1000 0.1100 427,500 +0.01(+10.00%)
May 05, 2023 0.1000 0.1000 0.1000 0.1000 221,500 +0.00(+0.00%)
May 04, 2023 0.0950 0.1000 0.0950 0.1000 766,396 +0.01(+11.11%)
May 03, 2023 0.1000 0.1000 0.0900 0.0900 641,000 -0.01(-10.00%)
May 02, 2023 0.1000 0.1000 0.1000 0.1000 90,002 +0.00(+0.00%)
Apr 28, 2023 0.1000 0 -0.01(-9.09%)
Apr 27, 2023 0.1150 0.1150 0.1100 0.1100 61,600 +0.00(+0.00%)
Apr 25, 2023 0.1100 34 -0.01(-8.33%)
Apr 24, 2023 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Apr 21, 2023 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Apr 20, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Apr 14, 2023 0.1200 3 -0.02(-11.11%)
Apr 13, 2023 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Apr 12, 2023 0.1100 0.1350 0.1100 0.1300 316,200 +0.01(+8.33%)
Apr 10, 2023 0.1200 1 +0.00(+0.00%)
Apr 05, 2023 0.1200 0 +0.00(+0.00%)
Apr 03, 2023 0.1200 5 +0.00(+0.00%)
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%)
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.