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 (%)
May 31, 2019 0.0777 0.0777 0.0720 0.0722 24,100 +0.00(+3.14%)
May 30, 2019 0.0700 0.0700 0.0700 0.0700 20,000 -0.01(-11.28%)
May 29, 2019 0.0663 0.0789 0.0663 0.0789 7,000 +0.00(+2.87%)
May 28, 2019 0.0670 0.0770 0.0670 0.0767 5,500 +0.00(+2.27%)
May 24, 2019 0.0799 0.0799 0.0750 0.0750 28,500 +0.00(+6.53%)
May 23, 2019 0.0781 0.0782 0.0685 0.0704 16,250 +0.00(+2.18%)
May 22, 2019 0.0640 0.0689 0.0640 0.0689 120,530 -0.00(-1.57%)
May 21, 2019 0.0799 0.0799 0.0682 0.0700 14,000 -0.00(-5.41%)
May 20, 2019 0.0650 0.0800 0.0650 0.0740 10,055 -0.01(-7.15%)
May 17, 2019 0.0640 0.0800 0.0640 0.0797 69,100 -0.00(-0.13%)
May 16, 2019 0.0718 0.0798 0.0700 0.0798 21,700 -0.00(-0.25%)
May 15, 2019 0.0800 0.0800 0.0800 0.0800 500 +0.00(+2.70%)
May 14, 2019 0.0730 0.0810 0.0710 0.0779 7,724 -0.00(-2.63%)
May 13, 2019 0.0787 0.0803 0.0739 0.0800 63,100 +0.00(+0.00%)
May 10, 2019 0.0748 0.0873 0.0748 0.0800 75,200 -0.00(-0.99%)
May 09, 2019 0.0760 0.0808 0.0760 0.0808 17,400 -0.00(-4.49%)
May 08, 2019 0.0846 0.0846 0.0846 0.0846 5,000 -0.00(-2.76%)
May 07, 2019 0.0865 0.0870 0.0824 0.0870 32,500 +0.01(+8.48%)
May 06, 2019 0.0850 0.0879 0.0802 0.0802 6,038 +0.00(+0.00%)
May 03, 2019 0.0883 0.0883 0.0802 0.0802 15,700 -0.00(-4.64%)
May 02, 2019 0.0800 0.0841 0.0800 0.0841 2,490 -0.01(-7.28%)
May 01, 2019 0.0907 0.0907 0.0907 0.0907 6,000 +0.01(+12.81%)
Apr 30, 2019 0.0850 0.0909 0.0804 0.0804 38,897 -0.00(-4.74%)
Apr 29, 2019 0.0865 0.0867 0.0823 0.0844 24,500 -0.00(-3.10%)
Apr 26, 2019 0.0831 0.0871 0.0831 0.0871 2,800 -0.00(-1.02%)
Apr 25, 2019 0.0780 0.0880 0.0780 0.0880 15,000 -0.01(-7.07%)
Apr 24, 2019 0.0947 0.0947 0.0947 45 +0.00(+0.00%)
Apr 23, 2019 0.0840 0.0947 0.0840 0.0947 19,700 +0.01(+8.35%)
Apr 22, 2019 0.0916 0.0960 0.0844 0.0874 83,054 -0.00(-4.48%)
Apr 18, 2019 0.0963 0.0963 0.0849 0.0915 9,300 +0.00(+0.44%)
Apr 17, 2019 0.0930 0.0930 0.0900 0.0911 25,000 +0.00(+1.22%)
Apr 16, 2019 0.0870 0.0901 0.0860 0.0900 139,700 +0.00(+4.77%)
Apr 15, 2019 0.0777 0.0859 0.0777 0.0859 107,400 +0.01(+7.38%)
Apr 12, 2019 0.0750 0.0846 0.0750 0.0800 87,500 +0.01(+8.70%)
Apr 11, 2019 0.0750 0.0750 0.0720 0.0736 2,500 -0.00(-0.54%)
Apr 10, 2019 0.0715 0.0748 0.0665 0.0740 53,086 +0.00(+1.37%)
Apr 08, 2019 0.0730 0.0730 0.0730 0 +0.01(+11.62%)
Apr 05, 2019 0.0653 0.0654 0.0653 0.0654 41,900 -0.00(-6.57%)
Apr 04, 2019 0.0570 0.0700 0.0570 0.0700 118,846 +0.01(+7.69%)
Apr 03, 2019 0.0610 0.0650 0.0610 0.0650 19,700 +0.00(+0.00%)
Apr 02, 2019 0.0650 0.0650 0.0610 0.0650 20,983 +0.00(+0.00%)
Apr 01, 2019 0.0615 0.0650 0.0615 0.0650 21,320 +0.00(+0.00%)
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%)
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.