Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norzinc Ltd (OP: NORZF )

N/A UNCHANGED
Last Price Updated: 1:57 PM EST, Dec 15, 2022 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 (%)
Oct 30, 2020 0.0519 0.0519 0.0473 0.0473 35,100 +0.00(+0.00%)
Oct 29, 2020 0.0530 0.0537 0.0473 0.0473 373,443 -0.00(-9.39%)
Oct 28, 2020 0.0580 0.0580 0.0522 0.0522 18,290 -0.01(-15.81%)
Oct 27, 2020 0.0590 0.0640 0.0590 0.0620 27,400 -0.00(-0.32%)
Oct 26, 2020 0.0610 0.0640 0.0600 0.0622 134,300 -0.00(-4.01%)
Oct 23, 2020 0.0634 0.0648 0.0590 0.0648 34,100 -0.00(-3.57%)
Oct 22, 2020 0.0600 0.0672 0.0600 0.0672 4,373 +0.01(+8.21%)
Oct 21, 2020 0.0640 0.0640 0.0600 0.0621 12,000 +0.00(+0.49%)
Oct 20, 2020 0.0619 0.0661 0.0591 0.0618 18,011 -0.01(-10.69%)
Oct 19, 2020 0.0619 0.0692 0.0619 0.0692 9,200 -0.00(-0.86%)
Oct 16, 2020 0.0644 0.0698 0.0610 0.0698 58,500 +0.00(+0.00%)
Oct 15, 2020 0.0644 0.0700 0.0644 0.0698 125,700 +0.00(+2.35%)
Oct 14, 2020 0.0714 0.0715 0.0650 0.0682 54,700 -0.00(-2.43%)
Oct 13, 2020 0.0742 0.0750 0.0650 0.0699 84,800 -0.01(-7.54%)
Oct 12, 2020 0.0715 0.0768 0.0715 0.0756 25,500 +0.00(+5.88%)
Oct 09, 2020 0.0662 0.0714 0.0662 0.0714 12,200 +0.01(+7.85%)
Oct 08, 2020 0.0630 0.0662 0.0630 0.0662 2,036 +0.00(+2.48%)
Oct 07, 2020 0.0650 0.0693 0.0600 0.0646 24,257 -0.00(-5.00%)
Oct 06, 2020 0.0674 0.0710 0.0674 0.0680 23,540 +0.00(+0.74%)
Oct 05, 2020 0.0700 0.0700 0.0650 0.0675 17,914 -0.00(-3.57%)
Oct 02, 2020 0.0700 0.0700 0.0700 0.0700 17,000 +0.00(+0.00%)
Oct 01, 2020 0.0710 0.0816 0.0700 0.0700 83,500 -0.00(-4.50%)
Sep 30, 2020 0.0710 0.0733 0.0710 0.0733 91,000 -0.00(-0.95%)
Sep 29, 2020 0.0729 0.0740 0.0710 0.0740 157,752 -0.00(-1.99%)
Sep 28, 2020 0.0660 0.0799 0.0660 0.0755 9,500 +0.00(+6.94%)
Sep 25, 2020 0.0670 0.0706 0.0655 0.0706 25,600 +0.00(+3.98%)
Sep 24, 2020 0.0711 0.0717 0.0671 0.0679 15,236 -0.00(-1.45%)
Sep 23, 2020 0.0715 0.0715 0.0670 0.0689 18,485 -0.00(-3.64%)
Sep 22, 2020 0.0715 0.0715 0.0715 0.0715 12,100 -0.00(-0.28%)
Sep 21, 2020 0.0650 0.0738 0.0650 0.0717 21,200 -0.00(-0.42%)
Sep 18, 2020 0.0750 0.0750 0.0700 0.0720 90,800 -0.00(-4.00%)
Sep 17, 2020 0.0750 0.0750 0.0750 0.0750 113,500 +0.00(+0.00%)
Sep 16, 2020 0.0750 0.0755 0.0750 0.0750 59,550 +0.00(+0.00%)
Sep 15, 2020 0.0715 0.0750 0.0700 0.0750 30,050 +0.00(+6.08%)
Sep 14, 2020 0.0747 0.0750 0.0707 0.0707 130,900 -0.00(-0.56%)
Sep 11, 2020 0.0670 0.0808 0.0670 0.0711 31,800 -0.00(-5.20%)
Sep 10, 2020 0.0725 0.0775 0.0725 0.0750 10,800 +0.00(+7.14%)
Sep 09, 2020 0.0700 0.0700 0.0700 0.0700 13,600 -0.00(-3.31%)
Sep 08, 2020 0.0700 0.0725 0.0700 0.0724 22,100 -0.00(-1.90%)
Sep 04, 2020 0.0750 0.0750 0.0738 0.0738 71,400 +0.00(+1.79%)
Sep 03, 2020 0.0749 0.0749 0.0725 0.0725 8,000 -0.00(-3.33%)
Sep 02, 2020 0.0708 0.0750 0.0703 0.0750 4,000 +0.00(+4.90%)
Sep 01, 2020 0.0777 0.0809 0.0700 0.0715 112,948 +0.00(+2.29%)
Aug 31, 2020 0.0775 0.0775 0.0699 0.0699 11,600 -0.01(-6.92%)
Aug 28, 2020 0.0700 0.0777 0.0700 0.0751 69,500 -0.00(-2.72%)
Aug 27, 2020 0.0653 0.0772 0.0653 0.0772 3,000 +0.00(+0.39%)
Aug 26, 2020 0.0713 0.0769 0.0711 0.0769 313 +0.00(+5.34%)
Aug 25, 2020 0.0768 0.0768 0.0656 0.0730 182,257 -0.00(-5.07%)
Aug 24, 2020 0.0668 0.0771 0.0668 0.0769 67,487 +0.01(+9.86%)
Aug 21, 2020 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Aug 19, 2020 0.0700 0.0700 0.0700 0 -0.00(-5.15%)
Aug 18, 2020 0.0750 0.0790 0.0700 0.0738 121,763 -0.00(-2.64%)
Aug 17, 2020 0.0630 0.0758 0.0630 0.0758 171,264 +0.00(+5.72%)
Aug 14, 2020 0.0748 0.0768 0.0715 0.0717 58,100 -0.00(-5.41%)
Aug 13, 2020 0.0775 0.0799 0.0717 0.0758 54,253 -0.00(-5.25%)
Aug 12, 2020 0.0831 0.0831 0.0795 0.0800 80,235 +0.00(+4.85%)
Aug 11, 2020 0.0729 0.0840 0.0719 0.0763 10,400 -0.00(-2.05%)
Aug 10, 2020 0.0863 0.0863 0.0717 0.0779 63,000 -0.00(-5.23%)
Aug 07, 2020 0.0771 0.0822 0.0771 0.0822 20,300 +0.00(+0.00%)
Aug 06, 2020 0.0853 0.0853 0.0801 0.0822 175,650 -0.00(-3.29%)
Aug 05, 2020 0.0857 0.0900 0.0829 0.0850 135,073 +0.00(+3.79%)
Aug 04, 2020 0.0781 0.0864 0.0770 0.0819 259,330 -0.00(-1.33%)
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.