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 (%)
Jul 31, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jul 30, 2020 0.1150 0.1150 0.1100 0.1100 78,000 -0.01(-4.35%)
Jul 29, 2020 0.1150 0.1150 0.1150 0.1150 46,000 -0.00(-4.17%)
Jul 28, 2020 0.1200 0.1200 0.1200 0.1200 55,000 +0.00(+4.35%)
Jul 27, 2020 0.1100 0.1200 0.1050 0.1150 475,662 +0.01(+15.00%)
Jul 24, 2020 0.1000 0.1000 0.1000 0.1000 11,000 +0.01(+5.26%)
Jul 23, 2020 0.0950 0.0950 0.0900 0.0950 20,999 +0.00(+0.00%)
Jul 22, 2020 0.0900 0.0950 0.0900 0.0950 82,500 +0.01(+5.56%)
Jul 21, 2020 0.0900 0.0900 0.0900 0.0900 39,000 +0.00(+5.88%)
Jul 20, 2020 0.0900 0.0900 0.0850 0.0850 65,200 -0.00(-5.56%)
Jul 16, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 13, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 10, 2020 0.0850 0.0900 0.0850 0.0900 90,818 +0.00(+5.88%)
Jul 09, 2020 0.0850 0.0850 0.0850 0.0850 48,000 +0.01(+6.25%)
Jul 07, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 03, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 02, 2020 0.0850 0.0850 0.0850 0.0850 29,000 +0.00(+0.00%)
Jun 29, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 25, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 24, 2020 0.0850 0.0850 0.0800 0.0800 325,000 -0.01(-5.88%)
Jun 22, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 19, 2020 0.0900 0.0900 0.0900 0.0900 70,000 +0.00(+0.00%)
Jun 18, 2020 0.0900 0.0900 0.0900 0.0900 77,000 -0.01(-5.26%)
Jun 17, 2020 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Jun 16, 2020 0.0900 0.0950 0.0850 0.0950 46,500 +0.01(+5.56%)
Jun 12, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 09, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 08, 2020 0.0900 0.0900 0.0900 0.0900 21,199 +0.00(+5.88%)
Jun 05, 2020 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jun 03, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 02, 2020 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+5.88%)
Jun 01, 2020 0.0900 0.0900 0.0850 0.0850 20,000 -0.00(-5.56%)
May 29, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
May 28, 2020 0.0850 0.0850 0.0850 0.0850 8,300 +0.00(+0.00%)
May 27, 2020 0.0850 0.0850 0.0850 0.0850 20,999 +0.00(+0.00%)
May 26, 2020 0.0850 0.0850 0.0850 0.0850 6,500 -0.00(-5.56%)
May 25, 2020 0.0900 0.0900 0.0900 0.0900 19,000 -0.01(-10.00%)
May 21, 2020 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
May 20, 2020 0.0900 0.0900 0.0850 0.0850 25,000 +0.01(+6.25%)
May 19, 2020 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
May 15, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 14, 2020 0.0900 0.0900 0.0850 0.0900 122,000 +0.00(+0.00%)
May 12, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 11, 2020 0.0900 0.1000 0.0900 0.0900 69,000 -0.01(-5.26%)
May 08, 2020 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
May 07, 2020 0.0850 0.0950 0.0850 0.0950 14,000 +0.00(+0.00%)
May 06, 2020 0.0950 0.0950 0.0950 18 +0.00(+0.00%)
May 05, 2020 0.0950 0.0950 0.0950 0.0950 11,000 +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.
 
 
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.