Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2018 0.3350 0.3400 0.3350 0.3400 33,800 +0.00(+0.00%)
Oct 30, 2018 0.3400 0.3400 0.3350 0.3400 57,259 -0.01(-2.86%)
Oct 29, 2018 0.3500 0.3500 0.3450 0.3500 77,059 +0.01(+1.45%)
Oct 26, 2018 0.3600 0.3600 0.3400 0.3450 98,830 -0.01(-1.43%)
Oct 25, 2018 0.3600 0.3650 0.3450 0.3500 350,082 +0.01(+2.94%)
Oct 24, 2018 0.3400 0.3400 0.3300 0.3400 74,300 +0.00(+0.00%)
Oct 23, 2018 0.3500 0.3500 0.3400 0.3400 59,200 -0.01(-4.23%)
Oct 22, 2018 0.3650 0.3650 0.3500 0.3550 101,200 +0.00(+0.00%)
Oct 19, 2018 0.3650 0.3650 0.3550 0.3550 56,532 -0.01(-2.74%)
Oct 18, 2018 0.3750 0.3750 0.3650 0.3650 77,029 -0.02(-3.95%)
Oct 17, 2018 0.3850 0.3900 0.3750 0.3800 44,619 +0.00(+0.00%)
Oct 16, 2018 0.4050 0.4150 0.3800 0.3800 132,201 -0.04(-9.52%)
Oct 15, 2018 0.4500 0.4500 0.4200 0.4200 1,055,662 +0.02(+5.00%)
Oct 12, 2018 0.4400 0.4750 0.3900 0.4000 953,850 +0.05(+14.29%)
Oct 11, 2018 0.3650 0.3650 0.3500 0.3500 54,797 -0.01(-2.78%)
Oct 10, 2018 0.3750 0.3750 0.3600 0.3600 124,500 -0.01(-2.70%)
Oct 09, 2018 0.3600 0.3750 0.3600 0.3700 127,500 +0.02(+5.71%)
Oct 05, 2018 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Oct 04, 2018 0.3550 0.3600 0.3500 0.3550 60,000 +0.01(+1.43%)
Oct 03, 2018 0.4000 0.4000 0.3500 0.3500 172,099 -0.06(-14.63%)
Oct 02, 2018 0.4100 0.4100 0.4050 0.4100 40,500 +0.00(+1.23%)
Oct 01, 2018 0.4050 0.4300 0.4050 0.4050 65,295 +0.00(+0.00%)
Sep 28, 2018 0.4050 0.4100 0.4000 0.4050 54,500 +0.01(+1.25%)
Sep 27, 2018 0.4200 0.4400 0.4000 0.4000 329,100 +0.02(+5.26%)
Sep 26, 2018 0.3300 0.4100 0.3250 0.3800 463,304 +0.06(+18.75%)
Sep 25, 2018 0.3350 0.3350 0.3100 0.3200 325,660 +0.00(+0.00%)
Sep 24, 2018 0.3300 0.3300 0.3150 0.3200 85,000 -0.02(-4.48%)
Sep 21, 2018 0.3300 0.3400 0.3300 0.3350 114,000 +0.00(+0.00%)
Sep 20, 2018 0.3500 0.3550 0.3250 0.3350 362,309 -0.02(-6.94%)
Sep 19, 2018 0.3550 0.3600 0.3500 0.3600 118,000 +0.00(+0.00%)
Sep 18, 2018 0.3550 0.3600 0.3500 0.3600 65,288 +0.01(+1.41%)
Sep 17, 2018 0.3550 0.3600 0.3500 0.3550 41,999 -0.01(-1.39%)
Sep 14, 2018 0.3700 0.3700 0.3500 0.3600 87,000 -0.01(-2.70%)
Sep 13, 2018 0.3750 0.3750 0.3600 0.3700 119,526 -0.01(-2.63%)
Sep 12, 2018 0.3750 0.3800 0.3700 0.3800 85,500 +0.01(+1.33%)
Sep 11, 2018 0.3750 0.3800 0.3700 0.3750 180,100 -0.01(-1.32%)
Sep 10, 2018 0.3800 0.3800 0.3700 0.3800 54,801 +0.00(+0.00%)
Sep 07, 2018 0.3800 0.3900 0.3750 0.3800 189,400 -0.02(-3.80%)
Sep 06, 2018 0.4000 0.4100 0.3950 0.3950 77,370 -0.01(-1.25%)
Sep 05, 2018 0.4050 0.4100 0.4000 0.4000 116,290 -0.02(-5.88%)
Sep 04, 2018 0.4350 0.4350 0.4250 0.4250 63,500 -0.02(-4.49%)
Aug 31, 2018 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
Aug 30, 2018 0.4000 0.4300 0.3900 0.4300 202,900 +0.03(+7.50%)
Aug 29, 2018 0.4450 0.4450 0.3950 0.4000 250,508 -0.05(-12.09%)
Aug 28, 2018 0.4450 0.4550 0.4300 0.4550 160,600 +0.03(+5.81%)
Aug 27, 2018 0.4300 0.4450 0.4100 0.4300 244,536 +0.02(+3.61%)
Aug 24, 2018 0.3500 0.4150 0.3500 0.4150 365,493 +0.06(+16.90%)
Aug 23, 2018 0.3500 0.3550 0.3450 0.3550 28,385 +0.01(+2.90%)
Aug 22, 2018 0.3500 0.3550 0.3400 0.3450 364,858 +0.00(+0.00%)
Aug 21, 2018 0.3300 0.3500 0.3200 0.3450 456,237 +0.00(+1.47%)
Aug 20, 2018 0.3800 0.3850 0.3300 0.3400 718,511 -0.04(-10.53%)
Aug 17, 2018 0.3900 0.3900 0.3750 0.3800 162,850 -0.01(-2.56%)
Aug 16, 2018 0.3900 0.4000 0.3900 0.3900 86,208 +0.00(+0.00%)
Aug 15, 2018 0.4200 0.4300 0.3800 0.3900 493,044 -0.02(-6.02%)
Aug 14, 2018 0.4700 0.4700 0.4100 0.4150 258,557 -0.05(-9.78%)
Aug 13, 2018 0.4500 0.4900 0.4400 0.4600 313,883 +0.02(+3.37%)
Aug 10, 2018 0.4200 0.4450 0.4100 0.4450 179,248 +0.02(+3.49%)
Aug 09, 2018 0.4100 0.4400 0.4000 0.4300 687,774 -0.02(-4.44%)
Aug 08, 2018 0.4700 0.4700 0.4300 0.4500 608,727 -0.05(-10.00%)
Aug 07, 2018 0.5300 0.5300 0.5000 0.5000 282,250 -0.05(-9.09%)
Aug 03, 2018 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Aug 02, 2018 0.5400 0.5500 0.4900 0.5300 681,204 -0.05(-8.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.