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 (%)
Jul 30, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jul 29, 2021 0.1700 0.1800 0.1550 0.1550 136,000 -0.02(-13.89%)
Jul 28, 2021 0.1900 0.1900 0.1650 0.1800 28,500 +0.01(+5.88%)
Jul 27, 2021 0.1750 0.1800 0.1700 0.1700 53,100 -0.02(-10.53%)
Jul 26, 2021 0.1900 0.1900 0.1900 0.1900 3,272 -0.01(-5.00%)
Jul 23, 2021 0.1750 0.2000 0.1750 0.2000 94,100 +0.02(+11.11%)
Jul 22, 2021 0.1800 0.1800 0.1800 0.1800 25,000 +0.01(+2.86%)
Jul 21, 2021 0.1750 0.1800 0.1750 0.1750 78,055 +0.00(+0.00%)
Jul 20, 2021 0.1750 0.1750 0.1750 0.1750 2,867 -0.02(-10.26%)
Jul 19, 2021 0.1750 0.1950 0.1750 0.1950 16,325 -0.01(-2.50%)
Jul 16, 2021 0.2000 0.2000 0.2000 0.2000 9,675 +0.02(+11.11%)
Jul 15, 2021 0.1800 0.1800 0.1800 0.1800 10,130 -0.01(-2.70%)
Jul 14, 2021 0.1900 0.1900 0.1800 0.1850 30,400 -0.04(-15.91%)
Jul 13, 2021 0.1900 0.2200 0.1850 0.2200 13,100 +0.03(+15.79%)
Jul 12, 2021 0.2050 0.2050 0.1900 0.1900 105,761 -0.02(-9.52%)
Jul 09, 2021 0.2350 0.2350 0.2100 0.2100 17,767 -0.01(-4.55%)
Jul 08, 2021 0.2200 0.2200 0.2200 0.2200 21,000 +0.00(+0.00%)
Jul 07, 2021 0.2000 0.2350 0.2000 0.2200 204,040 +0.02(+10.00%)
Jul 06, 2021 0.1950 0.2000 0.1800 0.2000 148,143 +0.01(+5.26%)
Jul 05, 2021 0.1900 0.1900 0.1800 0.1900 90,000 +0.01(+5.56%)
Jul 02, 2021 0.1800 0.1800 0.1650 0.1800 43,945 +0.01(+5.88%)
Jun 30, 2021 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 29, 2021 0.1950 0.1950 0.1600 0.1600 92,000 -0.04(-21.95%)
Jun 28, 2021 0.2200 0.2300 0.2000 0.2050 234,740 -0.03(-10.87%)
Jun 25, 2021 0.2200 0.2300 0.2200 0.2300 56,500 +0.00(+0.00%)
Jun 24, 2021 0.2200 0.2300 0.2200 0.2300 307,200 +0.03(+15.00%)
Jun 23, 2021 0.2300 0.2300 0.1800 0.2000 199,750 -0.05(-20.00%)
Jun 22, 2021 0.2300 0.2600 0.2300 0.2500 65,372 +0.01(+4.17%)
Jun 21, 2021 0.2700 0.2700 0.2300 0.2400 16,000 -0.02(-5.88%)
Jun 17, 2021 0.2550 0.2550 0.2550 0.2550 100 -0.03(-10.53%)
Jun 16, 2021 0.3050 0.3050 0.2850 0.2850 2,725 -0.02(-6.56%)
Jun 15, 2021 0.2700 0.3050 0.2550 0.3050 79,803 +0.05(+19.61%)
Jun 14, 2021 0.3000 0.3000 0.2550 0.2550 135,227 -0.05(-16.39%)
Jun 11, 2021 0.2900 0.3050 0.2700 0.3050 43,660 +0.00(+0.00%)
Jun 10, 2021 0.3050 0.3050 0.3050 0.3050 7,400 +0.01(+3.39%)
Jun 09, 2021 0.3100 0.3100 0.2950 0.2950 10,702 -0.02(-4.84%)
Jun 08, 2021 0.3100 0.3100 0.3100 0.3100 791 +0.00(+0.00%)
Jun 07, 2021 0.3200 0.3200 0.3100 0.3100 7,600 +0.00(+0.00%)
Jun 04, 2021 0.3000 0.3100 0.2950 0.3100 38,000 +0.01(+3.33%)
Jun 03, 2021 31.50 0.3150 0.2950 0.3000 928,300 +0.01(+1.69%)
Jun 02, 2021 0.3200 0.3200 0.2950 0.2950 35,914 +0.00(+0.00%)
Jun 01, 2021 0.3200 0.3200 0.2950 0.2950 4,300 -0.03(-9.23%)
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%)
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.