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

Canada Zinc Metals (TSV: ZNX )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, May 22, 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, 2021 0.1900 0.1950 0.1900 0.1950 63,500 +0.02(+8.33%)
May 28, 2021 0.1900 0.1900 0.1800 0.1800 18,000 -0.01(-5.26%)
May 27, 2021 0.1900 0.1900 0.1900 0.1900 500 +0.01(+5.56%)
May 26, 2021 0.1900 0.1900 0.1800 0.1800 7,800 -0.01(-5.26%)
May 25, 2021 0.1900 0.1900 0.1850 0.1900 15,000 +0.00(+0.00%)
May 21, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 20, 2021 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
May 19, 2021 0.1750 0.1900 0.1750 0.1900 57,000 -0.01(-5.00%)
May 18, 2021 0.1900 0.2000 0.1900 0.2000 18,400 +0.01(+5.26%)
May 17, 2021 0.1850 0.1900 0.1850 0.1900 10,700 +0.00(+0.00%)
May 14, 2021 0.1900 0.1900 0.1800 0.1900 36,000 -0.01(-2.56%)
May 13, 2021 0.1950 0.1950 0.1950 0.1950 5,500 +0.01(+2.63%)
May 12, 2021 0.1900 0.1900 0.1900 0.1900 500 +0.01(+2.70%)
May 11, 2021 0.1850 0.1850 0.1850 0.1850 10,500 +0.01(+2.78%)
May 10, 2021 0.1950 0.1950 0.1800 0.1800 56,800 -0.01(-5.26%)
May 07, 2021 0.1850 0.1900 0.1750 0.1900 46,500 +0.00(+0.00%)
May 06, 2021 0.1850 0.1900 0.1800 0.1900 30,500 +0.01(+2.70%)
May 05, 2021 0.1850 0.1850 0.1850 0.1850 1,030 +0.01(+2.78%)
May 04, 2021 0.1900 0.1900 0.1800 0.1800 20,100 -0.01(-5.26%)
May 03, 2021 0.2000 0.2000 0.1800 0.1900 44,640 -0.01(-5.00%)
Apr 30, 2021 0.1950 0.2000 0.1950 0.2000 58,500 +0.01(+2.56%)
Apr 28, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 27, 2021 0.1950 0.1950 0.1950 0.1950 2,025 +0.00(+0.00%)
Apr 23, 2021 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Apr 22, 2021 0.2000 0.2000 0.2000 0.2000 3,325 +0.01(+2.56%)
Apr 21, 2021 0.2000 0.2000 0.1950 0.1950 38,500 +0.01(+2.63%)
Apr 20, 2021 0.2050 0.2050 0.1850 0.1900 69,900 -0.01(-7.32%)
Apr 19, 2021 0.2100 0.2100 0.2050 0.2050 6,000 +0.00(+2.50%)
Apr 16, 2021 0.2200 0.2200 0.2000 0.2000 106,500 -0.01(-4.76%)
Apr 15, 2021 0.2200 0.2200 0.2100 0.2100 38,500 +0.00(+0.00%)
Apr 14, 2021 0.2150 0.2250 0.2100 0.2100 255,500 -0.01(-4.55%)
Apr 13, 2021 0.2200 0.2200 0.2150 0.2200 23,348 +0.00(+0.00%)
Apr 12, 2021 0.2200 0.2300 0.2150 0.2200 85,501 -0.01(-4.35%)
Apr 09, 2021 0.2200 0.2300 0.2200 0.2300 28,129 +0.02(+6.98%)
Apr 08, 2021 0.2050 0.2150 0.2000 0.2150 15,500 +0.01(+2.38%)
Apr 07, 2021 0.1950 0.2100 0.1950 0.2100 404,800 +0.02(+10.53%)
Apr 06, 2021 0.1850 0.1900 0.1800 0.1900 92,500 +0.00(+0.00%)
Apr 05, 2021 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
Apr 01, 2021 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Mar 30, 2021 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Mar 29, 2021 0.1800 0.1800 0.1750 0.1750 43,572 +0.00(+2.94%)
Mar 26, 2021 0.1800 0.1800 0.1700 0.1700 63,100 -0.01(-8.11%)
Mar 25, 2021 0.1800 0.1850 0.1750 0.1850 69,500 +0.01(+5.71%)
Mar 24, 2021 0.1800 0.1850 0.1750 0.1750 90,500 -0.01(-2.78%)
Mar 23, 2021 0.1800 0.1800 0.1750 0.1800 80,000 +0.01(+5.88%)
Mar 22, 2021 0.1800 0.1800 0.1700 0.1700 10,678 -0.01(-5.56%)
Mar 19, 2021 0.1800 0.1850 0.1650 0.1800 175,000 +0.00(+0.00%)
Mar 18, 2021 0.1750 0.1800 0.1700 0.1800 21,500 +0.01(+5.88%)
Mar 17, 2021 0.1600 0.1750 0.1600 0.1700 46,519 +0.00(+0.00%)
Mar 16, 2021 0.1700 0.1700 0.1650 0.1700 48,359 +0.00(+0.00%)
Mar 15, 2021 0.1700 0.1700 0.1700 0.1700 13,000 -0.00(-2.86%)
Mar 12, 2021 0.1750 0.1750 0.1750 0.1750 24,000 +0.00(+0.00%)
Mar 11, 2021 0.1750 0.1750 0.1750 0.1750 6,500 +0.00(+0.00%)
Mar 10, 2021 0.1750 0.1800 0.1750 0.1750 9,200 +0.00(+0.00%)
Mar 09, 2021 0.1600 0.1750 0.1600 0.1750 17,382 +0.00(+2.94%)
Mar 08, 2021 0.1800 0.1800 0.1700 0.1700 77,238 +0.00(+0.00%)
Mar 05, 2021 0.1700 0.1750 0.1650 0.1700 41,050 +0.01(+6.25%)
Mar 04, 2021 0.1900 0.1950 0.1500 0.1600 350,399 -0.03(-15.79%)
Mar 03, 2021 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Mar 02, 2021 0.1850 0.1900 0.1850 0.1900 20,800 +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.