Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Slave Lake Zinc Corp (CSE: SLZ )

0.0400 UNCHANGED
Official Closing Price Updated: 10:30 AM EDT, Jun 4, 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 (%)
Oct 31, 2022 0.0900 0.1000 0.0850 0.1000 278,532 +0.03(+33.33%)
Oct 28, 2022 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Oct 27, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Oct 25, 2022 0.0750 0.0750 100 +0.00(+0.00%)
Oct 21, 2022 0.0750 0 +0.01(+15.38%)
Oct 20, 2022 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Oct 19, 2022 0.0550 0.0600 0.0550 0.0600 29,000 +0.00(+0.00%)
Oct 18, 2022 0.0750 0.0750 0.0600 0.0600 16,900 -0.01(-20.00%)
Oct 17, 2022 0.0700 0.0750 0.0700 0.0750 52,000 +0.00(+0.00%)
Oct 14, 2022 0.0750 0.0750 0.0750 0.0750 35,000 +0.00(+0.00%)
Oct 12, 2022 0.0750 0.0750 0 -0.01(-6.25%)
Oct 11, 2022 0.0850 0.0850 0.0800 0.0800 71,000 -0.01(-11.11%)
Oct 07, 2022 0.0900 0 +0.00(+0.00%)
Oct 05, 2022 0.0900 0.0900 0 +0.00(+0.00%)
Sep 30, 2022 0.0900 0 +0.01(+12.50%)
Sep 29, 2022 0.0800 0.0800 0.0800 0.0800 21,375 -0.01(-11.11%)
Sep 27, 2022 0.0900 0.0900 0 -0.01(-5.26%)
Sep 23, 2022 0.0950 0 +0.01(+11.76%)
Sep 14, 2022 0.0850 0 +0.00(+0.00%)
Sep 13, 2022 0.1000 0.1000 0.0850 0.0850 30,220 -0.01(-10.53%)
Sep 12, 2022 0.0950 0.0950 0.0950 0.0950 5,040 +0.01(+11.76%)
Sep 08, 2022 0.0850 0.0850 0 -0.00(-5.56%)
Sep 07, 2022 0.0900 0.0900 0.0900 0.0900 7,000 -0.01(-10.00%)
Sep 06, 2022 0.1000 0.1000 0.1000 0.1000 7,000 +0.01(+17.65%)
Sep 02, 2022 0.0850 0 -0.01(-15.00%)
Sep 01, 2022 0.0950 0.1000 0.0950 0.1000 37,000 +0.01(+17.65%)
Aug 31, 2022 0.0900 0.1000 0.0850 0.0850 81,956 -0.02(-19.05%)
Aug 30, 2022 0.1050 0.1050 0.1050 0.1050 103,400 -0.01(-4.55%)
Aug 26, 2022 0.1100 0 +0.01(+4.76%)
Aug 24, 2022 0.1050 0.1050 0 +0.00(+0.00%)
Aug 23, 2022 0.1000 0.1150 0.1000 0.1050 114,520 +0.00(+0.00%)
Aug 22, 2022 0.1000 0.1100 0.1000 0.1050 983,123 +0.01(+16.67%)
Aug 19, 2022 0.0900 0.0900 0.0900 0.0900 6,000 -0.04(-30.77%)
Aug 18, 2022 0.1100 0.1300 0.1100 0.1300 40,000 +0.03(+30.00%)
Aug 16, 2022 0.1000 0.1000 0 +0.01(+11.11%)
Aug 15, 2022 0.0950 0.0950 0.0900 0.0900 40,500 -0.01(-10.00%)
Aug 12, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Aug 10, 2022 0.1000 0.1000 0 +0.00(+0.00%)
Aug 08, 2022 0.1000 0.1000 0 -0.00(-4.76%)
Aug 05, 2022 0.1050 0.1050 0.1050 0.1050 31,000 -0.01(-8.70%)
Aug 04, 2022 0.1050 0.1150 0.1050 0.1150 15,000 +0.01(+9.52%)
Aug 03, 2022 0.1100 0.1100 0.1050 0.1050 34,500 -0.03(-22.22%)
Aug 02, 2022 0.1350 0.1500 0.1350 0.1350 18,500 -0.01(-6.90%)
Jul 29, 2022 0.1450 0 +0.03(+26.09%)
Jul 28, 2022 0.1200 0.1200 0.1150 0.1150 17,044 +0.00(+0.00%)
Jul 27, 2022 0.1000 0.1150 0.1000 0.1150 49,000 +0.01(+15.00%)
Jul 25, 2022 0.1000 0.1000 0 -0.01(-9.09%)
Jul 22, 2022 0.1000 0.1100 0.1000 0.1100 45,500 +0.01(+10.00%)
Jul 21, 2022 0.1100 0.1100 0.1000 0.1000 388,640 -0.02(-16.67%)
Jul 20, 2022 0.1050 0.1200 0.1050 0.1200 27,125 -0.01(-7.69%)
Jul 18, 2022 0.1300 0.1300 0 +0.00(+0.00%)
Jul 15, 2022 0.1450 0.1450 0.1300 0.1300 20,000 +0.02(+18.18%)
Jul 14, 2022 0.1000 0.1100 0.1000 0.1100 63,000 +0.00(+0.00%)
Jul 13, 2022 0.1100 0.1100 0.1100 0.1100 20,000 -0.02(-15.38%)
Jul 06, 2022 0.1300 0 -0.01(-7.14%)
Jul 05, 2022 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+3.70%)
Jun 30, 2022 0.1350 37 +0.01(+3.85%)
Jun 28, 2022 0.1300 0.1300 0 +0.01(+4.00%)
Jun 27, 2022 0.1250 0.1250 0.1250 0.1250 40,000 +0.01(+4.17%)
Jun 24, 2022 0.1300 0.1300 0.1050 0.1200 54,500 +0.01(+9.09%)
Jun 22, 2022 0.1100 0.1100 0 +0.01(+4.76%)
Jun 20, 2022 0.1050 0.1050 0 +0.00(+0.00%)
Jun 17, 2022 0.1200 0.1200 0.1050 0.1050 35,130 +0.00(+5.00%)
Jun 16, 2022 0.1200 0.1350 0.1000 0.1000 63,100 -0.02(-16.67%)
Jun 15, 2022 0.0900 0.1200 0.0900 0.1200 28,500 +0.02(+20.00%)
Jun 14, 2022 0.1000 0.1000 0.1000 0.1000 20,325 +0.00(+0.00%)
Jun 07, 2022 0.1000 0 -0.01(-9.09%)
Jun 03, 2022 0.1100 0 +0.01(+10.00%)
Jun 02, 2022 0.1250 0.1250 0.1000 0.1000 58,500 -0.02(-20.00%)
Jun 01, 2022 0.1250 0.1250 0.1250 0.1250 9,000 +0.00(+0.00%)
May 31, 2022 0.1250 0.1250 0.1250 0.1250 500 -0.01(-3.85%)
May 30, 2022 0.1050 0.1300 0.1000 0.1300 21,000 +0.03(+23.81%)
May 27, 2022 0.1200 0.1200 0.1050 0.1050 29,602 -0.03(-19.23%)
May 26, 2022 0.1250 0.1300 0.1250 0.1300 7,900 +0.00(+0.00%)
May 17, 2022 0.1300 0 +0.01(+8.33%)
May 12, 2022 0.1200 0 -0.02(-14.29%)
May 10, 2022 0.1400 0.1400 0 +0.03(+27.27%)
May 09, 2022 0.1200 0.1200 0.1100 0.1100 24,000 -0.04(-29.03%)
May 03, 2022 0.1550 0.1550 0 +0.03(+24.00%)
May 02, 2022 0.1250 0.1250 0.1250 0.1250 20,000 -0.02(-10.71%)
Apr 28, 2022 0.1400 0.1400 0 +0.00(+0.00%)
Apr 26, 2022 0.1400 0.1400 0 +0.00(+0.00%)
Apr 25, 2022 0.1550 0.1550 0.1400 0.1400 27,005 -0.02(-12.50%)
Apr 21, 2022 0.1600 0.1600 0 +0.00(+0.00%)
Apr 20, 2022 0.1600 0.1600 0.1600 0.1600 21,000 +0.00(+0.00%)
Apr 19, 2022 0.1600 0.1600 0.1550 0.1600 91,000 -0.02(-11.11%)
Apr 13, 2022 0.1800 0 +0.00(+0.00%)
Apr 12, 2022 0.1800 0.1800 0.1800 0.1800 18,800 -0.01(-2.70%)
Apr 11, 2022 0.1950 0.1950 0.1800 0.1850 292,474 +0.00(+0.00%)
Apr 08, 2022 0.1800 0.1850 0.1700 0.1850 87,330 +0.03(+19.35%)
Apr 07, 2022 0.1550 0.1550 0.1550 0.1550 10,000 -0.02(-8.82%)
Apr 06, 2022 0.1550 0.1850 0.1550 0.1700 52,500 -0.01(-5.56%)
Apr 05, 2022 0.1850 0.1900 0.1800 0.1800 224,500 +0.00(+0.00%)
Apr 04, 2022 0.1450 0.1800 0.1400 0.1800 480,450 +0.04(+24.14%)
Apr 01, 2022 0.1450 0.1450 0.1300 0.1450 37,827 +0.00(+3.57%)
Mar 31, 2022 0.1250 0.1400 0.1150 0.1400 179,500 +0.02(+16.67%)
Mar 30, 2022 0.1300 0.1300 0.1200 0.1200 44,000 -0.01(-4.00%)
Mar 29, 2022 0.1350 0.1350 0.1250 0.1250 41,000 -0.02(-10.71%)
Mar 28, 2022 0.1400 0.1500 0.1400 0.1400 107,500 +0.00(+0.00%)
Mar 25, 2022 0.1500 0.1500 0.1300 0.1400 74,000 +0.00(+0.00%)
Mar 24, 2022 0.1400 0.1400 0.1400 0.1400 82,600 +0.01(+7.69%)
Mar 23, 2022 0.1300 0.1300 0.1300 0.1300 2,500 -0.01(-3.70%)
Mar 21, 2022 0.1350 0.1350 0 +0.01(+3.85%)
Mar 16, 2022 0.1300 0.1300 0 -0.01(-7.14%)
Mar 15, 2022 0.1400 0.1400 0.1400 0.1400 13,333 +0.00(+0.00%)
Mar 14, 2022 0.1400 0.1400 0.1400 0.1400 25,500 -0.01(-6.67%)
Mar 09, 2022 0.1500 0.1500 0 +0.02(+20.00%)
Mar 08, 2022 0.1250 0.1250 0.1250 0.1250 16,000 +0.01(+4.17%)
Mar 07, 2022 0.1200 0.1200 0.1200 0.1200 13,314 +0.01(+9.09%)
Mar 04, 2022 0.1300 0.1400 0.1100 0.1100 62,989 -0.04(-26.67%)
Mar 03, 2022 0.1100 0.1500 0.1100 0.1500 61,500 +0.05(+50.00%)
Mar 02, 2022 0.1000 0.1100 0.1000 0.1000 129,325 -0.02(-16.67%)
Feb 24, 2022 0.1200 0 -0.03(-20.00%)
Feb 22, 2022 0.1500 0.1500 0 +0.00(+0.00%)
Feb 17, 2022 0.1500 0 +0.02(+15.38%)
Feb 16, 2022 0.1300 0.1350 0.1300 0.1300 78,150 +0.01(+8.33%)
Feb 15, 2022 0.1200 0.1200 0.1200 0.1200 2,000 -0.01(-4.00%)
Feb 14, 2022 0.1250 0.1250 0.1250 0.1250 14,500 +0.01(+4.17%)
Feb 11, 2022 0.1200 0.1200 0.1200 0.1200 52,500 -0.01(-7.69%)
Feb 10, 2022 0.1250 0.1300 0.1200 0.1300 83,500 +0.02(+18.18%)
Feb 09, 2022 0.1100 0.1100 0.1100 0.1100 51,500 -0.01(-8.33%)
Feb 07, 2022 0.1200 0.1200 0 +0.00(+0.00%)
Feb 02, 2022 0.1250 0.1250 0.1200 0.1200 33,101 -0.01(-4.00%)
Feb 01, 2022 0.1200 0.1250 0.1200 0.1250 9,000 +0.04(+38.89%)
Jan 31, 2022 0.1100 0.1100 0.0900 0.0900 39,500 -0.01(-5.26%)
Jan 28, 2022 0.1100 0.1100 0.0950 0.0950 45,850 -0.01(-13.64%)
Jan 25, 2022 0.1100 0.1100 0 +0.00(+0.00%)
Jan 24, 2022 0.1150 0.1150 0.1100 0.1100 50,000 -0.03(-18.52%)
Jan 21, 2022 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Jan 20, 2022 0.1150 0.1350 0.1150 0.1350 98,500 +0.00(+0.00%)
Jan 19, 2022 0.1350 0.1350 0.1350 0.1350 2,500 +0.00(+0.00%)
Jan 17, 2022 0.1350 0.1350 0 +0.01(+3.85%)
Jan 14, 2022 0.1350 0.1350 0.1300 0.1300 3,217 -0.01(-3.70%)
Jan 13, 2022 0.1350 0.1350 0.1350 0.1350 8,500 +0.01(+3.85%)
Jan 11, 2022 0.1300 0.1300 0 -0.01(-7.14%)
Jan 10, 2022 0.1450 0.1450 0.1400 0.1400 23,000 +0.00(+0.00%)
Jan 07, 2022 0.1400 0.1450 0.1350 0.1400 79,906 +0.01(+3.70%)
Jan 06, 2022 0.1350 0.1350 0.1350 0.1350 4,000 +0.01(+8.00%)
Jan 04, 2022 0.1250 0.1250 0.1250 0.1250 0 +0.03(+31.58%)
Dec 31, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 16, 2021 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 15, 2021 0.0900 0.0900 0.0700 0.0800 30,000 -0.01(-5.88%)
Dec 14, 2021 0.0850 0.0900 0.0700 0.0850 158,800 +0.03(+54.55%)
Dec 13, 2021 0.1000 0.1000 0.0550 0.0550 139,200 -0.03(-35.29%)
Dec 07, 2021 0.0850 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 06, 2021 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Dec 01, 2021 0.0900 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Nov 26, 2021 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Nov 25, 2021 0.0900 0.0900 0.0800 0.0800 40,000 -0.01(-11.11%)
Nov 24, 2021 0.0900 0.0900 0.0900 0.0900 26,000 +0.00(+0.00%)
Nov 23, 2021 0.0950 0.0950 0.0900 0.0900 113,111 +0.00(+0.00%)
Nov 22, 2021 0.1000 0.1000 0.0900 0.0900 18,000 -0.01(-10.00%)
Nov 19, 2021 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Nov 17, 2021 0.1000 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 16, 2021 0.1050 0.1050 0.1050 0.1050 840 +0.00(+0.00%)
Nov 11, 2021 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Nov 09, 2021 0.1050 0.1150 0.1050 0.1150 9,900 -0.00(-4.17%)
Nov 04, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 03, 2021 0.1200 0.1200 0.1200 0.1200 10,440 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.