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 27, 2021 0.0665 0.0665 0.0665 2 -0.00(-0.30%)
May 26, 2021 0.0580 0.0668 0.0577 0.0667 88,969 +0.01(+11.17%)
May 25, 2021 0.0603 0.0635 0.0600 0.0600 130,957 -0.00(-2.28%)
May 21, 2021 0.0614 0.0614 0.0614 64 -0.00(-2.23%)
May 20, 2021 0.0600 0.0639 0.0590 0.0628 35,464 +0.00(+0.48%)
May 19, 2021 0.0622 0.0664 0.0580 0.0625 95,519 +0.00(+7.76%)
May 18, 2021 0.0602 0.0602 0.0576 0.0580 45,253 -0.00(-7.64%)
May 17, 2021 0.0628 0.0628 0.0628 0.0628 5,003 +0.01(+9.22%)
May 14, 2021 0.0575 0.0575 0.0575 0.0575 1,500 -0.01(-8.44%)
May 13, 2021 0.0680 0.0680 0.0628 0.0628 2,000 -0.00(-0.32%)
May 12, 2021 0.0630 0.0630 0.0630 0.0630 50,000 +0.00(+5.00%)
May 11, 2021 0.0577 0.0628 0.0573 0.0600 17,050 +0.00(+0.00%)
May 10, 2021 0.0623 0.0667 0.0600 0.0600 151,090 -0.00(-3.54%)
May 07, 2021 0.0571 0.0622 0.0571 0.0622 149,007 +0.00(+7.06%)
May 06, 2021 0.0627 0.0627 0.0568 0.0581 230,178 -0.01(-11.57%)
May 05, 2021 0.0616 0.0657 0.0616 0.0657 116,600 +0.00(+1.70%)
May 04, 2021 0.0640 0.0656 0.0560 0.0646 241,001 +0.00(+0.94%)
May 03, 2021 0.0540 0.0640 0.0540 0.0640 46,000 +0.00(+4.07%)
Apr 30, 2021 0.0615 0.0616 0.0615 0.0615 55,000 +0.00(+4.41%)
Apr 29, 2021 0.0614 0.0614 0.0576 0.0589 20,208 -0.00(-0.84%)
Apr 28, 2021 0.0600 0.0615 0.0594 0.0594 29,869 +0.00(+2.24%)
Apr 27, 2021 0.0567 0.0582 0.0567 0.0581 3,000 +0.00(+1.93%)
Apr 26, 2021 0.0570 0.0570 0.0570 0.0570 1,034 -0.00(-1.72%)
Apr 23, 2021 0.0540 0.0580 0.0540 0.0580 16,700 +0.00(+4.32%)
Apr 22, 2021 0.0556 0.0556 0.0556 0.0556 15,000 +0.00(+0.00%)
Apr 21, 2021 0.0606 0.0606 0.0556 0.0556 25,000 +0.00(+1.09%)
Apr 20, 2021 0.0556 0.0556 0.0550 0.0550 20,000 -0.00(-0.72%)
Apr 19, 2021 0.0554 0.0641 0.0554 0.0554 2,091 -0.00(-4.48%)
Apr 15, 2021 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
Apr 14, 2021 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+8.30%)
Apr 13, 2021 0.0549 0.0570 0.0549 0.0554 40,300 -0.00(-2.81%)
Apr 12, 2021 0.0570 0.0570 0.0570 0.0570 1,500 -0.00(-2.73%)
Apr 09, 2021 0.0586 0.0586 0.0586 0.0586 400 +0.00(+2.81%)
Apr 08, 2021 0.0570 0.0605 0.0570 0.0570 27,850 -0.00(-5.47%)
Apr 07, 2021 0.0603 0.0603 0.0603 0.0603 716 -0.00(-0.33%)
Apr 06, 2021 0.0570 0.0605 0.0570 0.0605 16,200 +0.00(+2.37%)
Apr 05, 2021 0.0591 0.0591 0.0591 0.0591 8,024 -0.00(-2.48%)
Apr 01, 2021 0.0598 0.0606 0.0597 0.0606 41,500 +0.00(+6.32%)
Mar 31, 2021 0.0600 0.0600 0.0569 0.0570 46,837 -0.00(-4.84%)
Mar 30, 2021 0.0599 0.0599 0.0599 3 +0.00(+0.00%)
Mar 29, 2021 0.0569 0.0604 0.0560 0.0599 10,038 -0.00(-6.55%)
Mar 26, 2021 0.0592 0.0641 0.0592 0.0641 96,900 +0.00(+0.47%)
Mar 25, 2021 0.0641 0.0641 0.0612 0.0638 36,503 -0.00(-1.09%)
Mar 24, 2021 0.0585 0.0645 0.0585 0.0645 106,503 +0.01(+9.14%)
Mar 23, 2021 0.0603 0.0603 0.0591 0.0591 2,524 -0.00(-6.19%)
Mar 22, 2021 0.0570 0.0630 0.0570 0.0630 25,529 +0.00(+2.94%)
Mar 19, 2021 0.0640 0.0640 0.0592 0.0612 152,100 +0.00(+3.73%)
Mar 18, 2021 0.0590 0.0590 0.0590 0.0590 4,002 -0.01(-8.81%)
Mar 17, 2021 0.0615 0.0647 0.0597 0.0647 51,004 +0.00(+5.20%)
Mar 16, 2021 0.0596 0.0615 0.0596 0.0615 55,064 +0.00(+0.00%)
Mar 15, 2021 0.0621 0.0645 0.0614 0.0615 12,484 -0.00(-4.80%)
Mar 12, 2021 0.0604 0.0646 0.0604 0.0646 3,600 +0.00(+7.67%)
Mar 11, 2021 0.0600 0.0602 0.0600 0.0600 26,902 +0.00(+0.33%)
Mar 10, 2021 0.0598 0.0598 0.0598 0.0598 5,000 +0.00(+5.10%)
Mar 09, 2021 0.0598 0.0598 0.0559 0.0569 158,020 -0.00(-1.04%)
Mar 08, 2021 0.0573 0.0597 0.0540 0.0575 330,224 +0.00(+4.17%)
Mar 05, 2021 0.0551 0.0598 0.0551 0.0552 63,400 +0.00(+0.18%)
Mar 04, 2021 0.0581 0.0599 0.0551 0.0551 66,339 -0.00(-4.17%)
Mar 03, 2021 0.0620 0.0620 0.0552 0.0575 223,137 -0.00(-4.33%)
Mar 02, 2021 0.0621 0.0640 0.0600 0.0601 191,200 -0.00(-5.65%)
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.