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
Official Closing Price Updated: 10:30 AM EDT, Jun 4, 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 (%)
Nov 26, 2021 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Nov 25, 2021 0.0900 0.0900 0.0800 0.0800 40,000 -0.01(-11.11%)
Nov 24, 2021 0.0900 0.0900 0.0900 0.0900 26,000 +0.00(+0.00%)
Nov 23, 2021 0.0950 0.0950 0.0900 0.0900 113,111 +0.00(+0.00%)
Nov 22, 2021 0.1000 0.1000 0.0900 0.0900 18,000 -0.01(-10.00%)
Nov 19, 2021 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Nov 17, 2021 0.1000 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 16, 2021 0.1050 0.1050 0.1050 0.1050 840 +0.00(+0.00%)
Nov 11, 2021 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Nov 09, 2021 0.1050 0.1150 0.1050 0.1150 9,900 -0.00(-4.17%)
Nov 04, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 03, 2021 0.1200 0.1200 0.1200 0.1200 10,440 +0.00(+0.00%)
Nov 02, 2021 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
Oct 29, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 27, 2021 0.1100 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 26, 2021 0.1250 0.1200 90,033 -0.01(-7.69%)
Oct 22, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 21, 2021 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Oct 20, 2021 0.1400 0.1400 0.1350 0.1350 5,500 -0.01(-3.57%)
Oct 19, 2021 0.1400 0.1400 0.1400 0.1400 9,300 +0.01(+3.70%)
Oct 18, 2021 0.1350 0.1350 0.1300 0.1350 47,000 +0.00(+0.00%)
Oct 15, 2021 0.1300 0.1500 0.1300 0.1350 211,900 +0.01(+3.85%)
Oct 14, 2021 0.1400 0.1400 0.1250 0.1300 63,000 -0.01(-7.14%)
Oct 13, 2021 0.1400 0.1400 0.1300 0.1400 70,000 +0.01(+7.69%)
Oct 12, 2021 0.1350 0.1400 0.1300 0.1300 117,500 -0.02(-13.33%)
Oct 08, 2021 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 07, 2021 0.1450 0.1450 0.1400 0.1400 35,500 -0.02(-12.50%)
Oct 05, 2021 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 30, 2021 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Sep 29, 2021 0.1800 0.1800 0.1700 0.1800 10,200 +0.01(+2.86%)
Sep 28, 2021 0.1950 0.1950 0.1750 0.1750 146,700 -0.02(-10.26%)
Sep 27, 2021 0.2250 0.2250 0.1850 0.1950 176,500 -0.04(-15.22%)
Sep 24, 2021 0.1900 0.2300 0.1900 0.2300 397,600 +0.05(+27.78%)
Sep 23, 2021 0.1800 0.1950 0.1800 0.1800 121,425 +0.01(+9.09%)
Sep 22, 2021 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Sep 21, 2021 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-8.57%)
Sep 20, 2021 0.1950 0.1950 0.1700 0.1750 19,000 -0.03(-12.50%)
Sep 17, 2021 0.1500 0.2000 0.1500 0.2000 46,000 +0.07(+48.15%)
Sep 16, 2021 0.1350 0.1350 0.1250 0.1350 39,500 -0.01(-3.57%)
Sep 15, 2021 0.1400 0.1400 0.1400 0.1400 11,571 -0.01(-6.67%)
Sep 14, 2021 0.1500 0.1500 0.1500 0.1500 68,000 +0.01(+3.45%)
Sep 13, 2021 0.1600 0.1600 0.1450 0.1450 18,500 +0.00(+0.00%)
Sep 09, 2021 0.1450 0.1450 0.1450 0.1450 0 -0.03(-14.71%)
Sep 08, 2021 0.1750 0.1750 0.1700 0.1700 7,000 -0.02(-10.53%)
Sep 07, 2021 0.1500 0.1900 0.1500 0.1900 11,000 +0.02(+11.76%)
Sep 03, 2021 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Sep 02, 2021 0.1500 0.1500 0.1400 0.1500 109,500 -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.