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

Slave Lake Zinc Corp (CSE: SLZ )

0.0300 -0.0100 (-25.00%)
Official Closing Price Updated: 2:55 PM EDT, May 17, 2024 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 17, 2024 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-25.00%)
May 16, 2024 0.0400 0.0400 0.0400 0.0400 130,000 +0.00(+14.29%)
May 14, 2024 0.0350 0.0350 0 -0.01(-22.22%)
May 10, 2024 0.0450 800 +0.02(+80.00%)
May 07, 2024 0.0250 0.0250 0 -0.01(-37.50%)
Apr 25, 2024 0.0400 0 +0.02(+100.00%)
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 25,000 -0.01(-33.33%)
Apr 22, 2024 0.0300 0.0300 0 +0.01(+50.00%)
Apr 15, 2024 0.0200 0.0200 0 +0.01(+33.33%)
Apr 10, 2024 0.0150 0.0150 0 +0.00(+0.00%)
Apr 03, 2024 0.0150 0 -0.01(-25.00%)
Apr 02, 2024 0.0200 0.0200 0.0200 0.0200 44,000 +0.00(+0.00%)
Mar 26, 2024 0.0200 0 +0.00(+0.00%)
Mar 21, 2024 0.0200 0 +0.01(+100.00%)
Mar 20, 2024 0.0150 0.0150 0.0100 0.0100 79,000 -0.01(-50.00%)
Mar 18, 2024 0.0200 0.0200 0 +0.00(+0.00%)
Mar 14, 2024 0.0200 0.0200 0 +0.00(+0.00%)
Mar 13, 2024 0.0200 0.0200 0.0200 0.0200 96,000 +0.00(+0.00%)
Mar 08, 2024 0.0200 0 +0.00(+0.00%)
Mar 07, 2024 0.0200 0.0200 0.0200 0.0200 4,500 +0.00(+0.00%)
Mar 01, 2024 0.0200 0 +0.00(+0.00%)
Feb 23, 2024 0.0200 0 +0.01(+100.00%)
Feb 22, 2024 0.0150 0.0150 0.0100 0.0100 57,000 -0.00(-33.33%)
Feb 20, 2024 0.0150 0.0150 0 +0.00(+0.00%)
Feb 12, 2024 0.0150 0 -0.01(-25.00%)
Feb 08, 2024 0.0200 0.0200 0 +0.01(+33.33%)
Feb 07, 2024 0.0150 0.0150 0.0150 0.0150 60,750 -0.01(-40.00%)
Feb 06, 2024 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Feb 05, 2024 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Jan 29, 2024 0.0300 0.0300 0 +0.00(+0.00%)
Jan 26, 2024 0.0250 0.0300 0.0250 0.0300 30,000 +0.01(+100.00%)
Jan 25, 2024 0.0150 0.0150 0.0150 0.0150 176,000 -0.02(-57.14%)
Jan 09, 2024 0.0350 0 +0.00(+0.00%)
Jan 05, 2024 0.0350 0 +0.01(+16.67%)
Dec 22, 2023 0.0300 0 +0.01(+50.00%)
Dec 20, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Dec 15, 2023 0.0200 0 +0.01(+33.33%)
Dec 14, 2023 0.0100 0.0300 0.0100 0.0150 111,000 -0.01(-25.00%)
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 60,000 -0.01(-33.33%)
Dec 06, 2023 0.0300 0 +0.01(+50.00%)
Dec 01, 2023 0.0200 0 -0.02(-42.86%)
Nov 28, 2023 0.0350 0.0350 0 +0.01(+16.67%)
Nov 20, 2023 0.0300 0 +0.01(+50.00%)
Nov 17, 2023 0.0200 0.0200 0.0200 0.0200 16,000 -0.02(-42.86%)
Nov 15, 2023 0.0350 0.0350 0 +0.00(+0.00%)
Nov 08, 2023 0.0350 0 +0.02(+75.00%)
Nov 07, 2023 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Nov 01, 2023 0.0200 0 -0.02(-42.86%)
Oct 23, 2023 0.0350 0 +0.02(+75.00%)
Oct 19, 2023 0.0200 0.0200 0 -0.01(-20.00%)
Oct 17, 2023 0.0250 0.0250 150 +0.00(+0.00%)
Oct 16, 2023 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Oct 06, 2023 0.0300 0 -0.01(-14.29%)
Sep 19, 2023 0.0350 0 +0.00(+0.00%)
Sep 18, 2023 0.0300 0.0350 0.0300 0.0350 20,316 +0.01(+16.67%)
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 72,000 +0.00(+20.00%)
Sep 07, 2023 0.0250 0 +0.00(+0.00%)
Sep 06, 2023 0.0250 0.0250 0.0250 0.0250 8,000 -0.00(-16.67%)
Aug 24, 2023 0.0300 0 +0.00(+0.00%)
Aug 23, 2023 0.0250 0.0300 0.0250 0.0300 5,999 +0.00(+0.00%)
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+0.00%)
Aug 21, 2023 0.0300 0.0300 0.0300 0.0300 115,000 +0.00(+0.00%)
Aug 18, 2023 0.0300 0.0300 0.0300 0.0300 170,000 +0.00(+0.00%)
Aug 14, 2023 0.0300 0.0300 0 +0.00(+0.00%)
Aug 10, 2023 0.0300 0.0300 0 +0.00(+0.00%)
Aug 09, 2023 0.0300 0.0300 0.0300 0.0300 27,500 -0.01(-14.29%)
Aug 08, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Aug 01, 2023 0.0350 0 +0.00(+0.00%)
Jul 31, 2023 0.0350 0.0350 0.0350 0.0350 27,000 +0.00(+0.00%)
Jul 28, 2023 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Jul 27, 2023 0.0350 0.0350 0.0350 0.0350 279,205 -0.00(-12.50%)
Jul 25, 2023 0.0400 0.0400 0 -0.00(-11.11%)
Jul 24, 2023 0.0450 0.0450 0.0450 0.0450 47,567 -0.01(-10.00%)
Jul 21, 2023 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+25.00%)
Jul 20, 2023 0.0300 0.0400 0.0300 0.0400 441,871 +0.01(+33.33%)
Jul 18, 2023 0.0300 0.0300 0 +0.00(+0.00%)
Jul 17, 2023 0.0300 0.0350 0.0300 0.0300 143,000 +0.00(+0.00%)
Jul 14, 2023 0.0300 0.0300 0.0300 0.0300 90,000 +0.00(+0.00%)
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 82,262 +0.00(+0.00%)
Jul 12, 2023 0.0300 0.0350 0.0300 0.0300 70,664 +0.00(+0.00%)
Jul 11, 2023 0.0300 0.0300 0.0300 0.0300 416,400 -0.01(-25.00%)
Jul 06, 2023 0.0400 0 +0.00(+0.00%)
Jul 05, 2023 0.0400 0.0400 0.0400 0.0400 25,592 +0.01(+33.33%)
Jun 30, 2023 0.0300 0 -0.01(-14.29%)
Jun 29, 2023 0.0350 0.0350 0.0350 0.0350 337,000 -0.00(-12.50%)
Jun 28, 2023 0.0450 0.0450 0.0400 0.0400 297,000 -0.01(-20.00%)
Jun 26, 2023 0.0500 0.0500 0 +0.01(+11.11%)
Jun 23, 2023 0.0450 0.0450 0.0450 0.0450 11,000 +0.00(+12.50%)
Jun 21, 2023 0.0400 0.0400 0 +0.00(+0.00%)
Jun 14, 2023 0.0400 0 +0.00(+14.29%)
Jun 07, 2023 0.0350 0 +0.00(+0.00%)
Jun 06, 2023 0.0350 0.0350 0.0350 0.0350 200,000 +0.00(+0.00%)
Jun 05, 2023 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Jun 02, 2023 0.0350 0.0400 0.0350 0.0400 21,000 +0.00(+14.29%)
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.