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 (%)
Jan 31, 2024 0.0650 0.0650 0.0650 0.0650 32,000 -0.01(-7.14%)
Jan 30, 2024 0.0700 0.0700 0.0700 0.0700 24,000 -0.00(-6.67%)
Jan 25, 2024 0.0750 0 +0.00(+0.00%)
Jan 22, 2024 0.0750 0 +0.00(+0.00%)
Jan 19, 2024 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Jan 18, 2024 0.0700 0.0750 0.0700 0.0750 15,001 +0.00(+0.00%)
Jan 17, 2024 0.0750 0.0750 0.0750 0.0750 21,350 -0.01(-6.25%)
Jan 16, 2024 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jan 15, 2024 0.0800 0.0800 0.0750 0.0800 48,001 +0.01(+6.67%)
Jan 12, 2024 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jan 11, 2024 0.0750 0.0750 0.0750 0.0750 7,826 +0.00(+0.00%)
Jan 10, 2024 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+7.14%)
Jan 09, 2024 0.0700 0.0700 0.0700 0.0700 57,000 +0.00(+0.00%)
Jan 08, 2024 0.0700 0.0700 0.0700 0.0700 4,500 +0.00(+0.00%)
Jan 05, 2024 0.0700 0.0700 0.0700 0.0700 61,001 -0.00(-6.67%)
Jan 04, 2024 0.0650 0.0750 0.0650 0.0750 8,000 +0.00(+7.14%)
Jan 03, 2024 0.0700 0.0700 0.0700 0.0700 16,000 +0.01(+16.67%)
Jan 02, 2024 0.0600 0.0600 0.0600 0.0600 6,856 -0.01(-7.69%)
Dec 29, 2023 0.0650 0 -0.01(-7.14%)
Dec 28, 2023 0.0700 0.0700 0.0700 0.0700 410,810 -0.00(-6.67%)
Dec 27, 2023 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Dec 22, 2023 0.0750 0 +0.00(+7.14%)
Dec 21, 2023 0.0800 0.0800 0.0700 0.0700 121,000 -0.01(-17.65%)
Dec 20, 2023 0.0800 0.0850 0.0800 0.0850 39,001 +0.00(+0.00%)
Dec 19, 2023 0.0750 0.0850 0.0750 0.0850 23,000 +0.01(+13.33%)
Dec 18, 2023 0.0800 0.0800 0.0750 0.0750 51,000 -0.01(-6.25%)
Dec 15, 2023 0.0800 0.0800 0.0750 0.0800 42,000 +0.00(+0.00%)
Dec 14, 2023 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Dec 07, 2023 0.0850 0 +0.01(+13.33%)
Dec 06, 2023 0.0700 0.0750 0.0700 0.0750 83,000 +0.00(+7.14%)
Dec 05, 2023 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Dec 04, 2023 0.0700 0.0700 0.0700 0.0700 36,000 +0.01(+7.69%)
Dec 01, 2023 0.0650 0.0650 0.0650 0.0650 75,500 -0.01(-7.14%)
Nov 30, 2023 0.0650 0.0700 0.0650 0.0700 34,500 +0.01(+7.69%)
Nov 27, 2023 0.0650 0 -0.01(-7.14%)
Nov 24, 2023 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Nov 21, 2023 0.0700 0 +0.01(+7.69%)
Nov 20, 2023 0.0650 0.0650 0.0650 0.0650 60,000 +0.00(+0.00%)
Nov 15, 2023 0.0650 0 +0.00(+0.00%)
Nov 14, 2023 0.0600 0.0650 0.0600 0.0650 31,000 +0.01(+8.33%)
Nov 13, 2023 0.0650 0.0650 0.0550 0.0600 464,000 -0.01(-7.69%)
Nov 10, 2023 0.0650 0.0650 0.0650 0.0650 116,000 +0.00(+0.00%)
Nov 09, 2023 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Nov 08, 2023 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Nov 07, 2023 0.0750 0.0750 0.0700 0.0700 226,000 -0.00(-6.67%)
Nov 06, 2023 0.0800 0.0800 0.0750 0.0750 108,000 -0.01(-6.25%)
Nov 03, 2023 0.0850 0.0850 0.0800 0.0800 31,500 -0.01(-5.88%)
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.