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 30, 2020 0.0950 0.1000 0.0950 0.1000 3,150 +0.00(+0.00%)
Oct 29, 2020 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Oct 28, 2020 0.1000 0.1000 0.1000 0.1000 18,000 +0.00(+0.00%)
Oct 27, 2020 0.1000 0.1000 0.0950 0.1000 43,750 +0.00(+0.00%)
Oct 26, 2020 0.1000 0.1000 0.1000 0.1000 2,000 -0.00(-4.76%)
Oct 21, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Oct 20, 2020 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Oct 19, 2020 0.1000 0.1000 0.1000 0.1000 19,000 +0.00(+0.00%)
Oct 16, 2020 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Oct 14, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 13, 2020 0.1100 0.1100 0.1100 0.1100 23,000 +0.00(+0.00%)
Oct 09, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 08, 2020 0.1050 0.1050 0.1000 0.1000 75,000 -0.00(-4.76%)
Oct 07, 2020 0.1050 0.1050 0.1050 0.1050 3,000 -0.01(-4.55%)
Oct 06, 2020 0.1100 0.1200 0.1100 0.1100 48,500 -0.01(-4.35%)
Oct 02, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 01, 2020 0.1000 0.1150 0.1000 0.1150 61,000 +0.03(+27.78%)
Sep 30, 2020 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Sep 28, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 25, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Sep 24, 2020 0.0950 0.0950 0.0950 0.0950 56,000 -0.01(-5.00%)
Sep 23, 2020 0.1000 0.1000 0.1000 0.1000 63,000 +0.01(+5.26%)
Sep 21, 2020 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Sep 18, 2020 0.1100 0.1100 0.1100 420 +0.00(+0.00%)
Sep 17, 2020 0.1100 0.1100 0.1100 0.1100 5,100 +0.00(+0.00%)
Sep 16, 2020 0.1100 0.1100 0.1100 99 +0.00(+0.00%)
Sep 14, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 10, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Sep 08, 2020 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Sep 02, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 01, 2020 0.1100 0.1200 0.1100 0.1200 8,000 +0.00(+0.00%)
Aug 31, 2020 0.1300 0.1300 0.1200 0.1200 63,000 -0.02(-11.11%)
Aug 28, 2020 0.1200 0.1550 0.1200 0.1350 797,500 +0.02(+17.39%)
Aug 27, 2020 0.1000 0.1150 0.1000 0.1150 7,500 +0.01(+9.52%)
Aug 26, 2020 0.1050 0.1050 0.1050 90 +0.00(+0.00%)
Aug 25, 2020 0.1150 0.1150 0.1050 0.1050 22,500 -0.01(-8.70%)
Aug 24, 2020 0.1100 0.1150 0.1100 0.1150 29,500 +0.01(+4.55%)
Aug 21, 2020 0.1100 0.1100 0.1050 0.1100 22,000 +0.01(+10.00%)
Aug 20, 2020 0.1000 0.1000 0.1000 0.1000 1,500 -0.00(-4.76%)
Aug 19, 2020 0.1050 0.1050 0.1050 100 +0.00(+0.00%)
Aug 18, 2020 0.1100 0.1100 0.1050 0.1050 9,500 +0.00(+0.00%)
Aug 17, 2020 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-4.55%)
Aug 14, 2020 0.1050 0.1150 0.1050 0.1100 88,000 +0.01(+10.00%)
Aug 13, 2020 0.0950 0.1000 0.0950 0.1000 131,000 +0.01(+11.11%)
Aug 11, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 10, 2020 0.0950 0.0950 0.0950 0.0950 95,000 +0.00(+0.00%)
Aug 07, 2020 0.1000 0.1000 0.0900 0.0950 285,500 -0.01(-9.52%)
Aug 06, 2020 0.1000 0.1050 0.0900 0.1050 402,500 +0.00(+5.00%)
Aug 05, 2020 0.1000 0.1000 0.1000 0.1000 20,000 -0.00(-4.76%)
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.