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

Norzinc Ltd (OP: NORZF )

0.0235 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 (%)
Mar 29, 2019 0.0647 0.0650 0.0633 0.0650 40,800 +0.00(+0.00%)
Mar 28, 2019 0.0690 0.0690 0.0607 0.0650 18,400 +0.00(+0.00%)
Mar 27, 2019 0.0618 0.0687 0.0596 0.0650 30,847 -0.00(-5.66%)
Mar 26, 2019 0.0660 0.0689 0.0660 0.0689 15,953 +0.00(+4.39%)
Mar 25, 2019 0.0676 0.0687 0.0630 0.0660 33,385 -0.00(-4.21%)
Mar 21, 2019 0.0689 0.0689 0.0689 0 +0.01(+10.06%)
Mar 20, 2019 0.0686 0.0686 0.0626 0.0626 22,000 +0.00(+0.48%)
Mar 19, 2019 0.0628 0.0689 0.0610 0.0623 68,300 -0.01(-9.71%)
Mar 18, 2019 0.0658 0.0690 0.0658 0.0690 13,011 +0.00(+0.00%)
Mar 15, 2019 0.0570 0.0690 0.0570 0.0690 1,100 +0.00(+4.07%)
Mar 14, 2019 0.0690 0.0690 0.0650 0.0663 10,550 +0.00(+1.07%)
Mar 13, 2019 0.0688 0.0688 0.0656 0.0656 410 -0.00(-4.93%)
Mar 12, 2019 0.0616 0.0690 0.0616 0.0690 84,550 +0.00(+5.18%)
Mar 11, 2019 0.0600 0.0656 0.0588 0.0656 28,250 -0.00(-4.93%)
Mar 08, 2019 0.0690 0.0690 0.0622 0.0690 7,300 +0.00(+1.47%)
Mar 07, 2019 0.0688 0.0688 0.0680 0.0680 16,600 +0.00(+3.34%)
Mar 06, 2019 0.0687 0.0687 0.0630 0.0658 30,150 +0.00(+5.62%)
Mar 05, 2019 0.0654 0.0690 0.0623 0.0623 8,965 -0.00(-5.46%)
Mar 04, 2019 0.0659 0.0659 0.0659 0.0659 12,000 +0.00(+0.15%)
Feb 28, 2019 0.0658 0.0658 0.0658 0 +0.01(+11.15%)
Feb 27, 2019 0.0592 0.0592 0.0592 0.0592 51,000 +0.00(+0.34%)
Feb 26, 2019 0.0570 0.0655 0.0570 0.0590 5,369 +0.00(+2.61%)
Feb 25, 2019 0.0680 0.0680 0.0575 0.0575 32,310 -0.01(-13.14%)
Feb 22, 2019 0.0617 0.0662 0.0600 0.0662 2,300 +0.01(+10.33%)
Feb 21, 2019 0.0600 0.0600 0.0600 0.0600 2,072 +0.00(+0.00%)
Feb 20, 2019 0.0600 0.0600 0.0600 0.0600 5,500 -0.00(-6.83%)
Feb 19, 2019 0.0666 0.0666 0.0644 0.0644 11,610 -0.00(-3.88%)
Feb 15, 2019 0.0600 0.0670 0.0600 0.0670 12,900 +0.01(+11.67%)
Feb 14, 2019 0.0600 0.0600 0.0600 0.0600 6,122 -0.01(-8.12%)
Feb 13, 2019 0.0653 0.0653 0.0653 56 +0.00(+0.00%)
Feb 12, 2019 0.0653 0.0653 0.0653 0.0653 2,000 +0.00(+0.00%)
Feb 11, 2019 0.0651 0.0653 0.0651 0.0653 1,700 +0.01(+9.93%)
Feb 08, 2019 0.0681 0.0681 0.0594 0.0594 21,000 -0.01(-9.31%)
Feb 07, 2019 0.0600 0.0655 0.0581 0.0655 53,900 -0.00(-6.03%)
Feb 06, 2019 0.0619 0.0697 0.0607 0.0697 13,545 +0.00(+3.26%)
Feb 04, 2019 0.0675 0.0675 0.0675 0 -0.00(-6.51%)
Feb 01, 2019 0.0675 0.0733 0.0660 0.0722 61,000 +0.00(+0.42%)
Jan 31, 2019 0.0652 0.0719 0.0652 0.0719 8,125 +0.00(+6.52%)
Jan 30, 2019 0.0667 0.0675 0.0667 0.0675 15,500 +0.00(+2.27%)
Jan 29, 2019 0.0713 0.0713 0.0660 0.0660 5,000 -0.00(-5.71%)
Jan 28, 2019 0.0640 0.0700 0.0625 0.0700 53,433 -0.00(-0.43%)
Jan 25, 2019 0.0703 0.0703 0.0703 0.0703 3,000 +0.01(+12.66%)
Jan 24, 2019 0.0630 0.0630 0.0624 0.0624 6,969 -0.01(-12.61%)
Jan 23, 2019 0.0600 0.0714 0.0600 0.0714 5,900 +0.01(+19.00%)
Jan 22, 2019 0.0698 0.0698 0.0600 0.0600 217,600 -0.01(-12.41%)
Jan 18, 2019 0.0685 0.0690 0.0685 0.0685 95,000 -0.00(-5.65%)
Jan 17, 2019 0.0752 0.0752 0.0700 0.0726 28,002 +0.00(+3.71%)
Jan 16, 2019 0.0750 0.0760 0.0690 0.0700 57,505 +0.00(+0.00%)
Jan 15, 2019 0.0740 0.0740 0.0700 0.0700 2,000 -0.01(-8.50%)
Jan 14, 2019 0.0718 0.0770 0.0710 0.0765 136,329 +0.01(+17.69%)
Jan 11, 2019 0.0630 0.0650 0.0630 0.0650 6,700 +0.01(+8.33%)
Jan 10, 2019 0.0600 0.0691 0.0600 0.0600 2,300 -0.00(-0.50%)
Jan 09, 2019 0.0700 0.0700 0.0603 0.0603 78,237 -0.01(-15.66%)
Jan 08, 2019 0.0726 0.0770 0.0715 0.0715 2,500 -0.00(-1.52%)
Jan 07, 2019 0.0720 0.0770 0.0700 0.0726 78,200 +0.00(+3.71%)
Jan 04, 2019 0.0700 0.0700 0.0655 0.0700 1,600 +0.01(+7.69%)
Jan 03, 2019 0.0642 0.0650 0.0642 0.0650 35,458 +0.01(+16.70%)
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.