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 (%)
Mar 31, 2020 0.0320 0.0320 0.0320 0.0320 35,578 -0.00(-5.88%)
Mar 30, 2020 0.0333 0.0344 0.0300 0.0340 249,000 -0.00(-6.85%)
Mar 27, 2020 0.0375 0.0381 0.0350 0.0365 21,300 +0.00(+8.31%)
Mar 26, 2020 0.0363 0.0363 0.0337 0.0337 12,522 +0.00(+12.33%)
Mar 25, 2020 0.0368 0.0368 0.0300 0.0300 17,500 -0.00(-6.83%)
Mar 24, 2020 0.0295 0.0322 0.0256 0.0322 35,730 -0.00(-2.13%)
Mar 23, 2020 0.0275 0.0330 0.0222 0.0329 68,999 +0.00(+9.67%)
Mar 20, 2020 0.0220 0.0300 0.0196 0.0300 120,200 +0.00(+7.14%)
Mar 19, 2020 0.0297 0.0297 0.0275 0.0280 85,425 +0.00(+7.69%)
Mar 18, 2020 0.0289 0.0289 0.0232 0.0260 80,713 -0.00(-3.70%)
Mar 17, 2020 0.0268 0.0270 0.0226 0.0270 91,700 +0.00(+8.00%)
Mar 16, 2020 0.0264 0.0347 0.0093 0.0250 682,315 -0.00(-5.66%)
Mar 13, 2020 0.0320 0.0385 0.0264 0.0265 63,400 -0.01(-31.35%)
Mar 12, 2020 0.0353 0.0386 0.0276 0.0386 57,050 +0.00(+9.35%)
Mar 11, 2020 0.0380 0.0380 0.0279 0.0353 36,300 -0.01(-24.41%)
Mar 10, 2020 0.0380 0.0467 0.0380 0.0467 8,617 +0.01(+33.43%)
Mar 09, 2020 0.0434 0.0435 0.0350 0.0350 111,219 -0.01(-18.60%)
Mar 06, 2020 0.0408 0.0460 0.0400 0.0430 59,000 +0.00(+3.37%)
Mar 05, 2020 0.0487 0.0487 0.0416 0.0416 5,400 -0.01(-13.51%)
Mar 04, 2020 0.0403 0.0481 0.0403 0.0481 40,736 +0.01(+14.52%)
Mar 03, 2020 0.0383 0.0478 0.0382 0.0420 51,035 +0.00(+5.79%)
Mar 02, 2020 0.0440 0.0440 0.0397 0.0397 35,045 -0.00(-9.77%)
Feb 28, 2020 0.0416 0.0485 0.0370 0.0440 124,600 +0.00(+10.00%)
Feb 27, 2020 0.0501 0.0514 0.0385 0.0400 402,976 -0.01(-23.08%)
Feb 26, 2020 0.0590 0.0590 0.0520 0.0520 13,795 -0.01(-11.86%)
Feb 25, 2020 0.0460 0.0596 0.0460 0.0590 24,039 +0.00(+0.00%)
Feb 24, 2020 0.0550 0.0590 0.0550 0.0590 51,000 +0.00(+3.51%)
Feb 21, 2020 0.0580 0.0580 0.0502 0.0570 24,900 -0.00(-4.04%)
Feb 20, 2020 0.0594 0.0594 0.0594 0.0594 2,029 -0.00(-0.17%)
Feb 19, 2020 0.0585 0.0620 0.0585 0.0595 12,500 -0.00(-2.94%)
Feb 18, 2020 0.0585 0.0613 0.0585 0.0613 141,248 +0.00(+5.69%)
Feb 14, 2020 0.0612 0.0642 0.0580 0.0580 70,300 +0.00(+2.65%)
Feb 13, 2020 0.0565 0.0565 0.0565 0.0565 3,000 -0.01(-13.87%)
Feb 12, 2020 0.0540 0.0656 0.0540 0.0656 11,000 +0.00(+6.15%)
Feb 11, 2020 0.0618 0.0618 0.0618 0.0618 4,600 +0.00(+6.00%)
Feb 10, 2020 0.0557 0.0600 0.0557 0.0583 21,950 -0.00(-1.19%)
Feb 07, 2020 0.0500 0.0590 0.0500 0.0590 89,000 +0.00(+4.61%)
Feb 06, 2020 0.0564 0.0564 0.0564 0.0564 500 -0.00(-4.24%)
Feb 05, 2020 0.0590 0.0590 0.0589 0.0589 100,400 +0.00(+0.51%)
Feb 04, 2020 0.0551 0.0586 0.0500 0.0586 231,280 -0.00(-6.98%)
Feb 03, 2020 0.0630 0.0630 0.0614 0.0630 51,213 +0.00(+0.00%)
Jan 31, 2020 0.0660 0.0660 0.0600 0.0630 20,000 -0.00(-4.98%)
Jan 30, 2020 0.0663 0.0663 0.0663 0.0663 2,500 +0.00(+7.80%)
Jan 29, 2020 0.0511 0.0649 0.0511 0.0615 140,329 +0.00(+2.67%)
Jan 28, 2020 0.0650 0.0650 0.0599 0.0599 32,500 -0.01(-12.43%)
Jan 27, 2020 0.0637 0.0684 0.0600 0.0684 25,150 -0.00(-0.29%)
Jan 24, 2020 0.0571 0.0687 0.0571 0.0686 12,300 +0.00(+1.93%)
Jan 23, 2020 0.0680 0.0680 0.0600 0.0673 7,000 -0.00(-2.46%)
Jan 22, 2020 0.0625 0.0690 0.0620 0.0690 45,500 +0.00(+2.83%)
Jan 21, 2020 0.0685 0.0685 0.0671 0.0671 60,583 -0.00(-0.89%)
Jan 17, 2020 0.0677 0.0677 0.0605 0.0677 9,900 +0.01(+8.32%)
Jan 16, 2020 0.0625 0.0625 0.0625 0.0625 2,500 +0.00(+3.31%)
Jan 15, 2020 0.0666 0.0671 0.0605 0.0605 10,680 -0.00(-4.42%)
Jan 14, 2020 0.0661 0.0677 0.0600 0.0633 67,450 +0.00(+7.11%)
Jan 13, 2020 0.0672 0.0680 0.0591 0.0591 48,060 -0.01(-11.79%)
Jan 10, 2020 0.0680 0.0688 0.0660 0.0670 73,000 +0.00(+1.52%)
Jan 09, 2020 0.0707 0.0708 0.0660 0.0660 16,081 -0.00(-0.30%)
Jan 08, 2020 0.0699 0.0699 0.0625 0.0662 38,300 -0.00(-6.50%)
Jan 07, 2020 0.0590 0.0708 0.0590 0.0708 148,428 +0.01(+12.38%)
Jan 06, 2020 0.0682 0.0682 0.0615 0.0630 222,465 -0.01(-9.87%)
Jan 03, 2020 0.0650 0.0700 0.0650 0.0699 13,100 +0.00(+6.88%)
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.