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

Slave Lake Zinc Corp (CSE: SLZ )

0.0600 UNCHANGED
Official Closing Price Updated: 3:04 PM EDT, May 30, 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 (%)
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%)
Mar 01, 2021 0.0800 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Feb 26, 2021 0.1000 0.1000 0.1000 0.1000 19,000 -0.00(-4.76%)
Feb 25, 2021 0.1050 0.1050 0.1000 0.1050 46,326 +0.00(+0.00%)
Feb 24, 2021 0.1050 0.1050 0.1050 0.1050 117,000 +0.00(+0.00%)
Feb 22, 2021 0.1050 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Feb 19, 2021 0.0750 0.0950 0.0750 0.0950 58,000 +0.02(+26.67%)
Feb 18, 2021 0.0850 0.0850 0.0750 0.0750 201,000 -0.01(-11.76%)
Feb 16, 2021 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 12, 2021 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Feb 11, 2021 0.0900 0.1050 0.0900 0.1000 167,500 +0.01(+17.65%)
Feb 10, 2021 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+6.25%)
Feb 08, 2021 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 05, 2021 0.0800 0.0800 0.0800 0.0800 17,000 +0.01(+6.67%)
Feb 01, 2021 0.0750 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
Jan 29, 2021 0.0950 0.0950 0.0900 0.0950 10,000 +0.02(+26.67%)
Jan 28, 2021 0.0800 0.0800 0.0750 0.0750 69,500 -0.01(-6.25%)
Jan 27, 2021 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Jan 22, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 21, 2021 0.0750 0.0800 0.0750 0.0800 12,300 +0.01(+6.67%)
Jan 20, 2021 0.0800 0.0800 0.0750 0.0750 50,000 -0.01(-6.25%)
Jan 19, 2021 0.0800 0.0800 0.0800 0.0800 86,000 +0.00(+0.00%)
Jan 18, 2021 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Jan 13, 2021 0.0800 0.0800 0.0800 0.0800 0 -0.06(-44.83%)
Jan 12, 2021 0.0700 0.1450 0.0700 0.1450 311,000 +0.07(+93.33%)
Jan 08, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 07, 2021 0.0700 0.0700 0.0700 0.0700 52,000 +0.00(+0.00%)
Jan 05, 2021 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
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.