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

Slave Lake Zinc Corp (OP: SLZNF )

0.0012 UNCHANGED
Last Price Updated: 2:29 PM EDT, Apr 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 (%)
Apr 26, 2022 0.1357 0 -0.01(-5.04%)
Apr 21, 2022 0.1429 0 +0.01(+9.92%)
Apr 11, 2022 0.1300 0 +0.00(+0.08%)
Apr 08, 2022 0.1299 0.1299 0.1299 0.1299 200 +0.00(+0.00%)
Apr 04, 2022 0.1299 0 +0.03(+36.16%)
Mar 04, 2022 0.0954 0 +0.00(+5.18%)
Feb 23, 2022 0.0907 0 -0.03(-26.97%)
Feb 22, 2022 0.1242 0.1242 0.1242 0.1242 100 -0.00(-3.20%)
Feb 18, 2022 0.1283 0 -0.00(-0.54%)
Feb 17, 2022 0.1290 0.1290 0.1290 0.1290 900 +0.04(+51.76%)
Feb 07, 2022 0.0850 0 -0.00(-4.71%)
Jan 20, 2022 0.0892 0 -0.01(-14.31%)
Jan 13, 2022 0.1041 0 +0.05(+108.20%)
Dec 28, 2021 0.0500 0 -0.02(-27.54%)
Dec 23, 2021 0.0690 0.0690 0.0690 0 +0.00(+6.15%)
Dec 14, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 01, 2021 0.0650 0.0650 0.0650 0 -0.01(-18.24%)
Nov 26, 2021 0.0795 0.0795 0.0795 0 -0.01(-7.56%)
Nov 16, 2021 0.0860 0.0860 0.0860 0 +0.00(+5.26%)
Nov 15, 2021 0.0817 0.0817 0.0817 0.0817 200 +0.00(+0.86%)
Nov 11, 2021 0.0810 0.0810 0.0810 0 -0.02(-19.64%)
Oct 26, 2021 0.1008 0.1008 0.1008 0.1008 100 -0.01(-6.32%)
Oct 18, 2021 0.1076 0.1076 0.1076 0 -0.00(-2.18%)
Oct 15, 2021 0.1100 0.1100 0.1100 0.1100 87,000 -0.01(-5.58%)
Oct 13, 2021 0.1165 0.1165 0.1165 50 +0.01(+8.88%)
Oct 12, 2021 0.1068 0.1183 0.1068 0.1070 4,000 -0.02(-13.43%)
Oct 08, 2021 0.1236 0.1236 0.1236 0 -0.02(-14.76%)
Sep 28, 2021 0.1450 0.1450 0.1450 0 -0.01(-8.46%)
Sep 27, 2021 0.1584 0.1584 0.1584 0.1584 5,000 -0.00(-0.13%)
Sep 24, 2021 0.1650 0.1650 0.1586 0.1586 3,100 +0.04(+28.94%)
Sep 17, 2021 0.1230 0.1230 0.1230 0 +0.02(+17.14%)
Sep 15, 2021 0.1050 0.1050 0.1050 20,000 -0.00(-4.11%)
Sep 13, 2021 0.1095 0.1095 0.1095 0 -0.03(-18.83%)
Aug 30, 2021 0.1349 0.1349 0.1349 0 -0.00(-0.95%)
Aug 20, 2021 0.1362 0.1362 0.1362 0 -0.00(-0.37%)
Aug 19, 2021 0.1367 0.1367 0.1367 0.1367 1,000 +0.02(+18.56%)
Aug 16, 2021 0.1153 0.1153 0.1153 0 -0.03(-18.05%)
Aug 10, 2021 0.1407 0.1407 0.1407 0 +0.01(+6.27%)
Aug 06, 2021 0.1324 0.1324 0.1324 0 +0.00(+1.85%)
Aug 04, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 30, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.08%)
Jul 29, 2021 0.1299 0.1299 0.1299 0.1299 4,000 -0.00(-1.67%)
Jul 26, 2021 0.1321 0.1321 0.1321 0 -0.00(-3.15%)
Jul 23, 2021 0.1364 0.1364 0.1364 0.1364 100 -0.02(-10.44%)
Jul 21, 2021 0.1523 0.1523 0.1523 0 +0.01(+5.18%)
Jul 19, 2021 0.1448 0.1448 0.1448 0 +0.01(+6.24%)
Jul 16, 2021 0.1600 0.1600 0.1363 0.1363 9,675 -0.02(-10.68%)
Jul 15, 2021 0.1526 0.1526 0.1526 0.1526 100 -0.04(-19.13%)
Jul 14, 2021 0.1887 0.1887 0.1887 0.1887 125 +0.01(+4.49%)
Jul 12, 2021 0.1806 0.1806 0.1806 0 -0.04(-17.91%)
Jul 09, 2021 0.2200 0.2200 0.2200 0.2200 450 +0.04(+22.22%)
Jul 08, 2021 0.1800 0.1800 0.1800 0.1800 400 +0.05(+37.20%)
Jul 02, 2021 0.1312 0.1312 0.1312 0 -0.04(-24.90%)
Jun 28, 2021 0.1747 0.1747 0.1747 0 -0.01(-7.57%)
Jun 25, 2021 0.3800 0.3800 0.1890 0.1890 2,000 +0.00(+1.02%)
Jun 23, 2021 0.1871 0.1871 0.1871 0 -0.01(-5.65%)
Jun 22, 2021 0.1818 0.2137 0.1807 0.1983 25,772 -0.02(-10.55%)
Jun 21, 2021 0.2217 0.2217 0.2217 0.2217 5,500 -0.02(-6.89%)
Jun 16, 2021 0.2381 0.2381 0.2381 36 -0.00(-0.08%)
Jun 15, 2021 0.2159 0.2383 0.2159 0.2383 4,000 +0.04(+18.09%)
Jun 14, 2021 0.2018 0.2437 0.2018 0.2018 522 -0.04(-17.19%)
Jun 11, 2021 0.2437 0.2437 0.2437 0.2437 8,200 +0.00(+0.00%)
Jun 10, 2021 0.2437 0.2437 0.2437 0.2437 425 +0.00(+0.91%)
Jun 09, 2021 0.2620 0.2620 0.2415 0.2415 1,490 -0.02(-7.93%)
Jun 08, 2021 0.2623 0.2623 0.2623 0.2623 791 -0.00(-1.72%)
Jun 07, 2021 0.2688 0.2688 0.2669 0.2669 4,925 +0.01(+2.10%)
Jun 04, 2021 0.2614 0.2614 0.2614 0.2614 100 +0.01(+3.40%)
Jun 03, 2021 0.2536 0.2536 0.2528 0.2528 1,600 -0.02(-6.02%)
Jun 02, 2021 0.2690 0.2710 0.2690 0.2690 914 -0.00(-0.22%)
Jun 01, 2021 0.2718 0.2718 0.2415 0.2696 3,125 -0.02(-8.08%)
May 21, 2021 0.2933 0.2933 0.2933 76 -0.02(-5.51%)
May 20, 2021 0.3200 0.3200 0.3100 0.3104 3,133 -0.01(-3.24%)
May 19, 2021 0.3164 0.3208 0.3000 0.3208 6,000 +0.03(+8.71%)
May 17, 2021 0.2951 0.2951 0.2951 60 +0.04(+13.81%)
May 14, 2021 0.2593 0.2593 0.2593 0.2593 46,000 -0.04(-13.57%)
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.