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 (%)
Mar 31, 2023 0.0750 0 +0.00(+7.14%)
Mar 29, 2023 0.0700 0.0700 0 -0.01(-12.50%)
Mar 28, 2023 0.0800 0.0800 0.0800 0.0800 40,000 +0.01(+6.67%)
Mar 27, 2023 0.0750 0.0750 0.0750 0.0750 35,000 -0.01(-11.76%)
Mar 23, 2023 0.0850 0 +0.01(+6.25%)
Mar 22, 2023 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Mar 21, 2023 0.0800 0.0900 0.0800 0.0800 32,000 +0.01(+6.67%)
Mar 20, 2023 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Mar 17, 2023 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Mar 16, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Mar 14, 2023 0.0750 0.0750 0 +0.00(+7.14%)
Mar 13, 2023 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Mar 10, 2023 0.0650 0.0700 0.0650 0.0700 82,000 +0.01(+16.67%)
Mar 08, 2023 0.0600 0.0600 0 -0.01(-7.69%)
Mar 07, 2023 0.0600 0.0650 0.0500 0.0650 128,000 -0.01(-7.14%)
Mar 06, 2023 0.0650 0.0700 0.0600 0.0700 108,500 +0.00(+0.00%)
Mar 03, 2023 0.0700 0.0700 0.0700 0.0700 25,000 -0.01(-12.50%)
Mar 02, 2023 0.0700 0.0800 0.0700 0.0800 2,000 +0.01(+6.67%)
Mar 01, 2023 0.0800 0.0800 0.0700 0.0750 33,000 -0.01(-6.25%)
Feb 28, 2023 0.0750 0.0800 0.0700 0.0800 8,200 +0.00(+0.00%)
Feb 27, 2023 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Feb 23, 2023 0.0800 0.0800 0 -0.01(-11.11%)
Feb 21, 2023 0.0900 0.0900 0 -0.01(-10.00%)
Feb 17, 2023 0.1000 0 +0.00(+0.00%)
Feb 16, 2023 0.1000 0.1100 0.1000 0.1000 296,000 +0.00(+0.00%)
Feb 15, 2023 0.1000 0.1000 0.0950 0.1000 233,000 +0.01(+5.26%)
Feb 14, 2023 0.1200 0.1200 0.0950 0.0950 361,500 -0.02(-20.83%)
Feb 13, 2023 0.1000 0.1200 0.0950 0.1200 262,658 +0.02(+26.32%)
Feb 10, 2023 0.0950 0.0950 0.0950 0.0950 136,000 +0.00(+0.00%)
Feb 09, 2023 0.0950 0.1000 0.0950 0.0950 320,225 +0.01(+5.56%)
Feb 08, 2023 0.0750 0.0900 0.0700 0.0900 196,650 +0.01(+20.00%)
Feb 06, 2023 0.0750 0.0750 0 +0.00(+0.00%)
Feb 02, 2023 0.0750 0.0750 0 +0.00(+0.00%)
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%)
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.