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

Slave Lake Zinc Corp (CSE: SLZ )

0.0400 UNCHANGED
Last Price Updated: 2:29 PM EDT, May 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 (%)
Jun 30, 2021 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 29, 2021 0.1950 0.1950 0.1600 0.1600 92,000 -0.04(-21.95%)
Jun 28, 2021 0.2200 0.2300 0.2000 0.2050 234,740 -0.03(-10.87%)
Jun 25, 2021 0.2200 0.2300 0.2200 0.2300 56,500 +0.00(+0.00%)
Jun 24, 2021 0.2200 0.2300 0.2200 0.2300 307,200 +0.03(+15.00%)
Jun 23, 2021 0.2300 0.2300 0.1800 0.2000 199,750 -0.05(-20.00%)
Jun 22, 2021 0.2300 0.2600 0.2300 0.2500 65,372 +0.01(+4.17%)
Jun 21, 2021 0.2700 0.2700 0.2300 0.2400 16,000 -0.02(-5.88%)
Jun 17, 2021 0.2550 0.2550 0.2550 0.2550 100 -0.03(-10.53%)
Jun 16, 2021 0.3050 0.3050 0.2850 0.2850 2,725 -0.02(-6.56%)
Jun 15, 2021 0.2700 0.3050 0.2550 0.3050 79,803 +0.05(+19.61%)
Jun 14, 2021 0.3000 0.3000 0.2550 0.2550 135,227 -0.05(-16.39%)
Jun 11, 2021 0.2900 0.3050 0.2700 0.3050 43,660 +0.00(+0.00%)
Jun 10, 2021 0.3050 0.3050 0.3050 0.3050 7,400 +0.01(+3.39%)
Jun 09, 2021 0.3100 0.3100 0.2950 0.2950 10,702 -0.02(-4.84%)
Jun 08, 2021 0.3100 0.3100 0.3100 0.3100 791 +0.00(+0.00%)
Jun 07, 2021 0.3200 0.3200 0.3100 0.3100 7,600 +0.00(+0.00%)
Jun 04, 2021 0.3000 0.3100 0.2950 0.3100 38,000 +0.01(+3.33%)
Jun 03, 2021 31.50 0.3150 0.2950 0.3000 928,300 +0.01(+1.69%)
Jun 02, 2021 0.3200 0.3200 0.2950 0.2950 35,914 +0.00(+0.00%)
Jun 01, 2021 0.3200 0.3200 0.2950 0.2950 4,300 -0.03(-9.23%)
May 31, 2021 0.3300 0.3300 0.3100 0.3250 20,870 +0.01(+1.56%)
May 28, 2021 0.2900 0.3300 0.2600 0.3200 52,576 +0.03(+8.47%)
May 27, 2021 0.3200 0.3400 0.2900 0.2950 138,600 -0.02(-6.35%)
May 26, 2021 0.3250 0.3500 0.3000 0.3150 238,100 -0.03(-10.00%)
May 25, 2021 0.3500 0.3500 0.3500 0.3500 6,350 -0.04(-9.09%)
May 21, 2021 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
May 20, 2021 0.3600 0.3800 0.3600 0.3800 11,750 -0.02(-3.80%)
May 19, 2021 0.3700 0.4000 0.3700 0.3950 198,100 +0.03(+6.76%)
May 18, 2021 0.3600 0.3700 0.3600 0.3700 195,625 +0.01(+2.78%)
May 17, 2021 0.3500 0.3600 0.3200 0.3600 49,698 +0.04(+12.50%)
May 14, 2021 0.3500 0.3500 0.3200 0.3200 117,500 -0.05(-13.51%)
May 13, 2021 0.3750 0.3800 0.3500 0.3700 46,700 -0.01(-1.33%)
May 12, 2021 0.3300 0.3800 0.3300 0.3750 127,000 +0.04(+13.64%)
May 11, 2021 0.3400 0.3400 0.3300 0.3300 30,000 -0.02(-5.71%)
May 10, 2021 0.3500 0.3850 0.3400 0.3500 31,320 -0.05(-12.50%)
May 07, 2021 0.3950 0.4000 0.3500 0.4000 83,500 +0.00(+0.00%)
May 06, 2021 0.3950 0.4000 0.3400 0.4000 149,805 -0.01(-1.23%)
May 05, 2021 0.4200 0.4200 0.4050 0.4050 34,500 -0.00(-1.22%)
May 04, 2021 0.4200 0.4200 0.4100 0.4100 3,600 -0.01(-2.38%)
May 03, 2021 0.4200 0.4200 0.3800 0.4200 146,505 +0.01(+2.44%)
Apr 30, 2021 0.4100 0.4100 0.3850 0.4100 71,800 +0.01(+3.80%)
Apr 29, 2021 0.3700 0.4100 0.3650 0.3950 56,689 +0.02(+3.95%)
Apr 28, 2021 0.4000 0.4300 0.3750 0.3800 269,976 -0.02(-5.00%)
Apr 27, 2021 0.4000 0.4000 0.4000 0.4000 17,366 +0.00(+0.00%)
Apr 26, 2021 0.3900 0.4000 0.3300 0.4000 77,307 +0.02(+5.26%)
Apr 23, 2021 0.3400 0.3900 0.3400 0.3800 189,500 +0.00(+0.00%)
Apr 22, 2021 0.3500 0.3800 0.3500 0.3800 37,500 +0.03(+8.57%)
Apr 21, 2021 0.2900 0.3500 0.2900 0.3500 159,350 +0.03(+9.37%)
Apr 20, 2021 0.3200 0.3200 0.3200 0.3200 23,400 -0.02(-5.88%)
Apr 19, 2021 0.3650 0.3650 0.3400 0.3400 244,000 -0.03(-9.33%)
Apr 16, 2021 0.3600 0.3900 0.3600 0.3750 138,400 +0.03(+10.29%)
Apr 15, 2021 0.3100 0.3600 0.3000 0.3400 277,919 +0.04(+13.33%)
Apr 14, 2021 0.3000 0.3150 0.3000 0.3000 77,000 +0.02(+7.14%)
Apr 13, 2021 0.3150 0.3150 0.2800 0.2800 50,500 -0.03(-11.11%)
Apr 12, 2021 0.3100 0.3200 0.2800 0.3150 180,550 +0.03(+8.62%)
Apr 09, 2021 0.3000 0.3100 0.2900 0.2900 99,000 -0.01(-3.33%)
Apr 08, 2021 0.3150 0.3200 0.2800 0.3000 109,050 +0.00(+0.00%)
Apr 07, 2021 0.3350 0.3350 0.2850 0.3000 137,525 -0.03(-9.09%)
Apr 06, 2021 0.3500 0.3500 0.3050 0.3300 101,656 -0.02(-5.71%)
Apr 05, 2021 0.2900 0.3500 0.2800 0.3500 226,408 +0.06(+20.69%)
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.