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

Slave Lake Zinc Corp (CSE: SLZ )

0.0300 -0.0100 (-25.00%)
Official Closing Price Updated: 2:55 PM EDT, May 17, 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 (%)
Jan 31, 2023 0.0750 0.0750 50 +0.00(+0.00%)
Jan 30, 2023 0.0800 0.0800 0.0750 0.0750 15,000 +0.00(+0.00%)
Jan 27, 2023 0.0750 0.0750 0.0750 0.0750 24,000 -0.01(-6.25%)
Jan 26, 2023 0.0750 0.0800 0.0750 0.0800 19,000 +0.01(+6.67%)
Jan 25, 2023 0.0750 0.0750 0.0750 0.0750 10,000 -0.03(-25.00%)
Jan 23, 2023 0.1000 0.1000 55 +0.01(+17.65%)
Jan 20, 2023 0.0850 0.0850 0.0850 0.0850 1,500 +0.00(+0.00%)
Jan 19, 2023 0.0850 0.0850 0.0850 0.0850 13,450 +0.01(+13.33%)
Jan 18, 2023 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Jan 17, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 13, 2023 0.0750 0 +0.00(+0.00%)
Jan 12, 2023 0.0750 0.0750 0.0750 0.0750 5,727 +0.00(+0.00%)
Jan 11, 2023 0.0800 0.0800 0.0750 0.0750 16,000 -0.01(-16.67%)
Jan 10, 2023 0.0950 0.0950 0.0900 0.0900 44,750 -0.01(-10.00%)
Jan 09, 2023 0.1000 0.1050 0.1000 0.1000 63,600 +0.00(+0.00%)
Jan 06, 2023 0.1000 0.1000 0.1000 0.1000 387,744 +0.00(+0.00%)
Jan 05, 2023 0.0900 0.1100 0.0900 0.1000 387,745 +0.01(+11.11%)
Jan 03, 2023 0.0900 0.0900 0 +0.00(+5.88%)
Dec 30, 2022 0.0850 0 +0.01(+6.25%)
Dec 29, 2022 0.0750 0.0800 0.0750 0.0800 33,000 +0.01(+14.29%)
Dec 28, 2022 0.0800 0.0800 0.0700 0.0700 109,500 -0.02(-22.22%)
Dec 23, 2022 0.0900 0 +0.00(+0.00%)
Dec 22, 2022 0.0900 0.0900 0.0900 0.0900 1,100 +0.02(+28.57%)
Dec 21, 2022 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+16.67%)
Dec 20, 2022 0.0750 0.0750 0.0600 0.0600 54,000 -0.01(-20.00%)
Dec 19, 2022 0.0750 0.0750 0.0750 0.0750 13,500 -0.03(-25.00%)
Dec 16, 2022 0.1000 0.1000 0.1000 0.1000 6,500 +0.00(+0.00%)
Dec 15, 2022 0.1000 0.1000 0.0950 0.1000 212,302 +0.00(+0.00%)
Dec 14, 2022 0.0750 0.1000 0.0750 0.1000 144,500 +0.03(+33.33%)
Dec 13, 2022 0.0700 0.0750 0.0700 0.0750 10,000 -0.01(-11.76%)
Dec 09, 2022 0.0850 0 +0.00(+0.00%)
Dec 07, 2022 0.0850 0.0850 0 +0.00(+0.00%)
Dec 06, 2022 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Dec 02, 2022 0.0850 0 +0.01(+21.43%)
Dec 01, 2022 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Nov 30, 2022 0.0800 0.0800 0.0650 0.0700 80,000 -0.01(-12.50%)
Nov 29, 2022 0.0750 0.0800 0.0600 0.0800 126,500 -0.01(-15.79%)
Nov 28, 2022 0.0850 0.0950 0.0750 0.0950 21,000 +0.01(+5.56%)
Nov 25, 2022 0.0850 0.0900 0.0850 0.0900 65,282 +0.00(+5.88%)
Nov 24, 2022 0.0850 0.0850 0.0850 0.0850 11,000 +0.00(+0.00%)
Nov 23, 2022 0.0900 0.0900 0.0750 0.0850 40,500 -0.00(-5.56%)
Nov 22, 2022 0.0850 0.0900 0.0850 0.0900 55,000 +0.00(+5.88%)
Nov 21, 2022 0.0850 0.0850 0.0850 0.0850 15,500 -0.01(-15.00%)
Nov 18, 2022 0.0900 0.1000 0.0900 0.1000 30,000 +0.00(+0.00%)
Nov 17, 2022 0.0900 0.1000 0.0900 0.1000 27,200 +0.01(+11.11%)
Nov 16, 2022 0.1000 0.1000 0.0850 0.0900 46,000 +0.00(+5.88%)
Nov 15, 2022 0.0900 0.0950 0.0850 0.0850 251,000 -0.03(-29.17%)
Nov 14, 2022 0.1000 0.1200 0.1000 0.1200 102,000 +0.02(+20.00%)
Nov 11, 2022 0.1050 0.1050 0.1000 0.1000 180,000 +0.00(+0.00%)
Nov 10, 2022 0.0850 0.1000 0.0850 0.1000 361,100 +0.02(+25.00%)
Nov 09, 2022 0.0850 0.0850 0.0800 0.0800 92,000 +0.00(+0.00%)
Nov 08, 2022 0.0750 0.0800 0.0750 0.0800 69,000 +0.00(+0.00%)
Nov 04, 2022 0.0800 0 -0.01(-11.11%)
Nov 03, 2022 0.0900 0.0900 0.0900 0.0900 2,500 +0.01(+12.50%)
Nov 02, 2022 0.1000 0.1000 0.0800 0.0800 88,000 -0.01(-11.11%)
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.