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 (%)
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%)
Apr 01, 2021 0.2900 0.2900 0.2900 0 +0.07(+34.88%)
Mar 31, 2021 0.2450 0.2450 0.2150 0.2150 41,750 -0.04(-14.00%)
Mar 30, 2021 0.2450 0.2500 0.2450 0.2500 4,484 +0.00(+0.00%)
Mar 29, 2021 0.2050 0.2500 0.2000 0.2500 269,200 +0.05(+25.00%)
Mar 26, 2021 0.2150 0.2250 0.2000 0.2000 167,800 -0.04(-16.67%)
Mar 25, 2021 0.2400 0.2400 0.2000 0.2400 134,000 +0.03(+14.29%)
Mar 24, 2021 0.1900 0.2500 0.1900 0.2100 833,300 +0.01(+7.69%)
Mar 23, 2021 0.1900 0.2000 0.1900 0.1950 135,000 +0.01(+2.63%)
Mar 22, 2021 0.1900 0.2100 0.1500 0.1900 394,000 +0.00(+0.00%)
Mar 19, 2021 0.2100 0.2100 0.1850 0.1900 603,700 -0.01(-7.32%)
Mar 18, 2021 0.1550 0.2250 0.1550 0.2050 2,290,690 +0.05(+36.67%)
Mar 17, 2021 0.1150 0.1600 0.0950 0.1500 5,233,750 +0.03(+30.43%)
Mar 16, 2021 0.0800 0.1150 0.0800 0.1150 1,183,000 +0.04(+43.75%)
Mar 12, 2021 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 09, 2021 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 08, 2021 0.0800 0.0800 0.0800 0.0800 86,500 -0.02(-20.00%)
Mar 05, 2021 0.1000 0.1000 0.1000 0.1000 330,000 +0.01(+17.65%)
Mar 04, 2021 0.0950 0.0950 0.0850 0.0850 71,000 +0.01(+6.25%)
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.