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 )

0.0600 UNCHANGED
Official Closing Price Updated: 3:04 PM EDT, May 30, 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 (%)
Jul 30, 2021 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jul 29, 2021 0.1700 0.1800 0.1550 0.1550 136,000 -0.02(-13.89%)
Jul 28, 2021 0.1900 0.1900 0.1650 0.1800 28,500 +0.01(+5.88%)
Jul 27, 2021 0.1750 0.1800 0.1700 0.1700 53,100 -0.02(-10.53%)
Jul 26, 2021 0.1900 0.1900 0.1900 0.1900 3,272 -0.01(-5.00%)
Jul 23, 2021 0.1750 0.2000 0.1750 0.2000 94,100 +0.02(+11.11%)
Jul 22, 2021 0.1800 0.1800 0.1800 0.1800 25,000 +0.01(+2.86%)
Jul 21, 2021 0.1750 0.1800 0.1750 0.1750 78,055 +0.00(+0.00%)
Jul 20, 2021 0.1750 0.1750 0.1750 0.1750 2,867 -0.02(-10.26%)
Jul 19, 2021 0.1750 0.1950 0.1750 0.1950 16,325 -0.01(-2.50%)
Jul 16, 2021 0.2000 0.2000 0.2000 0.2000 9,675 +0.02(+11.11%)
Jul 15, 2021 0.1800 0.1800 0.1800 0.1800 10,130 -0.01(-2.70%)
Jul 14, 2021 0.1900 0.1900 0.1800 0.1850 30,400 -0.04(-15.91%)
Jul 13, 2021 0.1900 0.2200 0.1850 0.2200 13,100 +0.03(+15.79%)
Jul 12, 2021 0.2050 0.2050 0.1900 0.1900 105,761 -0.02(-9.52%)
Jul 09, 2021 0.2350 0.2350 0.2100 0.2100 17,767 -0.01(-4.55%)
Jul 08, 2021 0.2200 0.2200 0.2200 0.2200 21,000 +0.00(+0.00%)
Jul 07, 2021 0.2000 0.2350 0.2000 0.2200 204,040 +0.02(+10.00%)
Jul 06, 2021 0.1950 0.2000 0.1800 0.2000 148,143 +0.01(+5.26%)
Jul 05, 2021 0.1900 0.1900 0.1800 0.1900 90,000 +0.01(+5.56%)
Jul 02, 2021 0.1800 0.1800 0.1650 0.1800 43,945 +0.01(+5.88%)
Jun 30, 2021 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 29, 2021 0.1950 0.1950 0.1600 0.1600 92,000 -0.04(-21.95%)
Jun 28, 2021 0.2200 0.2300 0.2000 0.2050 234,740 -0.03(-10.87%)
Jun 25, 2021 0.2200 0.2300 0.2200 0.2300 56,500 +0.00(+0.00%)
Jun 24, 2021 0.2200 0.2300 0.2200 0.2300 307,200 +0.03(+15.00%)
Jun 23, 2021 0.2300 0.2300 0.1800 0.2000 199,750 -0.05(-20.00%)
Jun 22, 2021 0.2300 0.2600 0.2300 0.2500 65,372 +0.01(+4.17%)
Jun 21, 2021 0.2700 0.2700 0.2300 0.2400 16,000 -0.02(-5.88%)
Jun 17, 2021 0.2550 0.2550 0.2550 0.2550 100 -0.03(-10.53%)
Jun 16, 2021 0.3050 0.3050 0.2850 0.2850 2,725 -0.02(-6.56%)
Jun 15, 2021 0.2700 0.3050 0.2550 0.3050 79,803 +0.05(+19.61%)
Jun 14, 2021 0.3000 0.3000 0.2550 0.2550 135,227 -0.05(-16.39%)
Jun 11, 2021 0.2900 0.3050 0.2700 0.3050 43,660 +0.00(+0.00%)
Jun 10, 2021 0.3050 0.3050 0.3050 0.3050 7,400 +0.01(+3.39%)
Jun 09, 2021 0.3100 0.3100 0.2950 0.2950 10,702 -0.02(-4.84%)
Jun 08, 2021 0.3100 0.3100 0.3100 0.3100 791 +0.00(+0.00%)
Jun 07, 2021 0.3200 0.3200 0.3100 0.3100 7,600 +0.00(+0.00%)
Jun 04, 2021 0.3000 0.3100 0.2950 0.3100 38,000 +0.01(+3.33%)
Jun 03, 2021 31.50 0.3150 0.2950 0.3000 928,300 +0.01(+1.69%)
Jun 02, 2021 0.3200 0.3200 0.2950 0.2950 35,914 +0.00(+0.00%)
Jun 01, 2021 0.3200 0.3200 0.2950 0.2950 4,300 -0.03(-9.23%)
May 31, 2021 0.3300 0.3300 0.3100 0.3250 20,870 +0.01(+1.56%)
May 28, 2021 0.2900 0.3300 0.2600 0.3200 52,576 +0.03(+8.47%)
May 27, 2021 0.3200 0.3400 0.2900 0.2950 138,600 -0.02(-6.35%)
May 26, 2021 0.3250 0.3500 0.3000 0.3150 238,100 -0.03(-10.00%)
May 25, 2021 0.3500 0.3500 0.3500 0.3500 6,350 -0.04(-9.09%)
May 21, 2021 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
May 20, 2021 0.3600 0.3800 0.3600 0.3800 11,750 -0.02(-3.80%)
May 19, 2021 0.3700 0.4000 0.3700 0.3950 198,100 +0.03(+6.76%)
May 18, 2021 0.3600 0.3700 0.3600 0.3700 195,625 +0.01(+2.78%)
May 17, 2021 0.3500 0.3600 0.3200 0.3600 49,698 +0.04(+12.50%)
May 14, 2021 0.3500 0.3500 0.3200 0.3200 117,500 -0.05(-13.51%)
May 13, 2021 0.3750 0.3800 0.3500 0.3700 46,700 -0.01(-1.33%)
May 12, 2021 0.3300 0.3800 0.3300 0.3750 127,000 +0.04(+13.64%)
May 11, 2021 0.3400 0.3400 0.3300 0.3300 30,000 -0.02(-5.71%)
May 10, 2021 0.3500 0.3850 0.3400 0.3500 31,320 -0.05(-12.50%)
May 07, 2021 0.3950 0.4000 0.3500 0.4000 83,500 +0.00(+0.00%)
May 06, 2021 0.3950 0.4000 0.3400 0.4000 149,805 -0.01(-1.23%)
May 05, 2021 0.4200 0.4200 0.4050 0.4050 34,500 -0.00(-1.22%)
May 04, 2021 0.4200 0.4200 0.4100 0.4100 3,600 -0.01(-2.38%)
May 03, 2021 0.4200 0.4200 0.3800 0.4200 146,505 +0.01(+2.44%)
Apr 30, 2021 0.4100 0.4100 0.3850 0.4100 71,800 +0.01(+3.80%)
Apr 29, 2021 0.3700 0.4100 0.3650 0.3950 56,689 +0.02(+3.95%)
Apr 28, 2021 0.4000 0.4300 0.3750 0.3800 269,976 -0.02(-5.00%)
Apr 27, 2021 0.4000 0.4000 0.4000 0.4000 17,366 +0.00(+0.00%)
Apr 26, 2021 0.3900 0.4000 0.3300 0.4000 77,307 +0.02(+5.26%)
Apr 23, 2021 0.3400 0.3900 0.3400 0.3800 189,500 +0.00(+0.00%)
Apr 22, 2021 0.3500 0.3800 0.3500 0.3800 37,500 +0.03(+8.57%)
Apr 21, 2021 0.2900 0.3500 0.2900 0.3500 159,350 +0.03(+9.37%)
Apr 20, 2021 0.3200 0.3200 0.3200 0.3200 23,400 -0.02(-5.88%)
Apr 19, 2021 0.3650 0.3650 0.3400 0.3400 244,000 -0.03(-9.33%)
Apr 16, 2021 0.3600 0.3900 0.3600 0.3750 138,400 +0.03(+10.29%)
Apr 15, 2021 0.3100 0.3600 0.3000 0.3400 277,919 +0.04(+13.33%)
Apr 14, 2021 0.3000 0.3150 0.3000 0.3000 77,000 +0.02(+7.14%)
Apr 13, 2021 0.3150 0.3150 0.2800 0.2800 50,500 -0.03(-11.11%)
Apr 12, 2021 0.3100 0.3200 0.2800 0.3150 180,550 +0.03(+8.62%)
Apr 09, 2021 0.3000 0.3100 0.2900 0.2900 99,000 -0.01(-3.33%)
Apr 08, 2021 0.3150 0.3200 0.2800 0.3000 109,050 +0.00(+0.00%)
Apr 07, 2021 0.3350 0.3350 0.2850 0.3000 137,525 -0.03(-9.09%)
Apr 06, 2021 0.3500 0.3500 0.3050 0.3300 101,656 -0.02(-5.71%)
Apr 05, 2021 0.2900 0.3500 0.2800 0.3500 226,408 +0.06(+20.69%)
Apr 01, 2021 0.2900 0.2900 0.2900 0 +0.07(+34.88%)
Mar 31, 2021 0.2450 0.2450 0.2150 0.2150 41,750 -0.04(-14.00%)
Mar 30, 2021 0.2450 0.2500 0.2450 0.2500 4,484 +0.00(+0.00%)
Mar 29, 2021 0.2050 0.2500 0.2000 0.2500 269,200 +0.05(+25.00%)
Mar 26, 2021 0.2150 0.2250 0.2000 0.2000 167,800 -0.04(-16.67%)
Mar 25, 2021 0.2400 0.2400 0.2000 0.2400 134,000 +0.03(+14.29%)
Mar 24, 2021 0.1900 0.2500 0.1900 0.2100 833,300 +0.01(+7.69%)
Mar 23, 2021 0.1900 0.2000 0.1900 0.1950 135,000 +0.01(+2.63%)
Mar 22, 2021 0.1900 0.2100 0.1500 0.1900 394,000 +0.00(+0.00%)
Mar 19, 2021 0.2100 0.2100 0.1850 0.1900 603,700 -0.01(-7.32%)
Mar 18, 2021 0.1550 0.2250 0.1550 0.2050 2,290,690 +0.05(+36.67%)
Mar 17, 2021 0.1150 0.1600 0.0950 0.1500 5,233,750 +0.03(+30.43%)
Mar 16, 2021 0.0800 0.1150 0.0800 0.1150 1,183,000 +0.04(+43.75%)
Mar 12, 2021 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 09, 2021 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 08, 2021 0.0800 0.0800 0.0800 0.0800 86,500 -0.02(-20.00%)
Mar 05, 2021 0.1000 0.1000 0.1000 0.1000 330,000 +0.01(+17.65%)
Mar 04, 2021 0.0950 0.0950 0.0850 0.0850 71,000 +0.01(+6.25%)
Mar 01, 2021 0.0800 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Feb 26, 2021 0.1000 0.1000 0.1000 0.1000 19,000 -0.00(-4.76%)
Feb 25, 2021 0.1050 0.1050 0.1000 0.1050 46,326 +0.00(+0.00%)
Feb 24, 2021 0.1050 0.1050 0.1050 0.1050 117,000 +0.00(+0.00%)
Feb 22, 2021 0.1050 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Feb 19, 2021 0.0750 0.0950 0.0750 0.0950 58,000 +0.02(+26.67%)
Feb 18, 2021 0.0850 0.0850 0.0750 0.0750 201,000 -0.01(-11.76%)
Feb 16, 2021 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 12, 2021 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Feb 11, 2021 0.0900 0.1050 0.0900 0.1000 167,500 +0.01(+17.65%)
Feb 10, 2021 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+6.25%)
Feb 08, 2021 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 05, 2021 0.0800 0.0800 0.0800 0.0800 17,000 +0.01(+6.67%)
Feb 01, 2021 0.0750 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
Jan 29, 2021 0.0950 0.0950 0.0900 0.0950 10,000 +0.02(+26.67%)
Jan 28, 2021 0.0800 0.0800 0.0750 0.0750 69,500 -0.01(-6.25%)
Jan 27, 2021 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Jan 22, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 21, 2021 0.0750 0.0800 0.0750 0.0800 12,300 +0.01(+6.67%)
Jan 20, 2021 0.0800 0.0800 0.0750 0.0750 50,000 -0.01(-6.25%)
Jan 19, 2021 0.0800 0.0800 0.0800 0.0800 86,000 +0.00(+0.00%)
Jan 18, 2021 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Jan 13, 2021 0.0800 0.0800 0.0800 0.0800 0 -0.06(-44.83%)
Jan 12, 2021 0.0700 0.1450 0.0700 0.1450 311,000 +0.07(+93.33%)
Jan 08, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 07, 2021 0.0700 0.0700 0.0700 0.0700 52,000 +0.00(+0.00%)
Jan 05, 2021 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 04, 2021 0.0700 0.0700 0.0700 0.0700 142,000 -0.00(-6.67%)
Dec 17, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 15, 2020 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 14, 2020 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Dec 09, 2020 0.0700 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 07, 2020 0.0800 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 04, 2020 0.0650 0.0700 0.0650 0.0700 130,300 +0.00(+0.00%)
Dec 03, 2020 0.0700 0.0700 0.0700 0.0700 174,000 +0.00(+0.00%)
Dec 02, 2020 0.0700 0.0700 0.0700 0.0700 63,000 +0.01(+7.69%)
Dec 01, 2020 0.0650 0.0650 0.0650 0.0650 65,000 -0.01(-18.75%)
Nov 27, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 24, 2020 0.0800 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Nov 23, 2020 0.1000 0.1000 0.1000 0.1000 2,000 +0.02(+25.00%)
Nov 20, 2020 0.0850 0.0850 0.0800 0.0800 130,000 -0.01(-11.11%)
Nov 19, 2020 0.0850 0.0900 0.0800 0.0900 45,000 +0.00(+0.00%)
Nov 18, 2020 0.0700 0.0900 0.0650 0.0900 130,500 +0.00(+0.00%)
Nov 16, 2020 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 09, 2020 0.0900 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Nov 05, 2020 0.0700 0.0700 0.0700 0.0700 0 -0.02(-26.32%)
Nov 04, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+18.75%)
Nov 03, 2020 0.0700 0.0800 0.0700 0.0800 40,800 +0.00(+0.00%)
Nov 02, 2020 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Oct 30, 2020 0.0800 0.0800 0.0650 0.0800 113,000 -0.01(-5.88%)
Oct 28, 2020 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 26, 2020 0.0850 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 23, 2020 0.0900 0.0900 0.0900 0.0900 1,500 -0.01(-5.26%)
Oct 22, 2020 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Oct 21, 2020 0.1000 0.1000 0.0950 0.0950 2,100 -0.01(-9.52%)
Oct 19, 2020 0.1050 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Oct 16, 2020 0.1150 0.1150 0.1150 0.1150 20,000 +0.00(+0.00%)
Oct 14, 2020 0.1150 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 09, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 07, 2020 0.1000 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 06, 2020 0.1100 0.1100 0.1100 0.1100 60,000 +0.00(+0.00%)
Oct 05, 2020 0.1100 0.1100 0.1100 0.1100 14,500 +0.00(+0.00%)
Oct 02, 2020 0.1100 0.1100 0.1100 0.1100 50,000 +0.00(+0.00%)
Oct 01, 2020 0.1050 0.1100 0.1050 0.1100 14,300 +0.01(+10.00%)
Sep 30, 2020 0.1000 0.1000 0.1000 0.1000 31,000 -0.00(-4.76%)
Sep 29, 2020 0.1000 0.1050 0.1000 0.1050 82,000 +0.00(+0.00%)
Sep 28, 2020 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-4.55%)
Sep 25, 2020 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+15.79%)
Sep 22, 2020 0.0950 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Sep 18, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 17, 2020 0.1150 0.1150 0.1150 0.1150 78,000 -0.00(-4.17%)
Sep 16, 2020 0.1200 0.1200 0.1200 0.1200 60,000 +0.00(+0.00%)
Sep 15, 2020 0.1100 0.1250 0.1100 0.1200 677,000 +0.00(+0.00%)
Sep 14, 2020 0.1100 0.1200 0.1100 0.1200 133,000 +0.01(+9.09%)
Sep 11, 2020 0.0950 0.1200 0.0950 0.1100 140,500 +0.02(+22.22%)
Sep 10, 2020 0.0800 0.0900 0.0800 0.0900 34,000 +0.00(+5.88%)
Sep 09, 2020 0.0900 0.0900 0.0850 0.0850 233,800 -0.00(-5.56%)
Sep 08, 2020 0.0900 0.0900 0.0900 0.0900 140,000 +0.00(+0.00%)
Sep 03, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 02, 2020 0.0900 0.0900 0.0800 0.0800 121,000 -0.01(-11.11%)
Sep 01, 2020 0.0900 0.0900 0.0900 0.0900 98,000 +0.00(+5.88%)
Aug 28, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 27, 2020 0.0900 0.0900 0.0900 0.0900 132,000 +0.00(+0.00%)
Aug 26, 2020 0.0800 0.0900 0.0800 0.0900 271,400 +0.02(+38.46%)
Aug 25, 2020 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Aug 24, 2020 0.0700 0.0700 0.0700 0.0700 78,000 +0.00(+0.00%)
Aug 21, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Aug 20, 2020 0.0700 0.0700 0.0700 0.0700 12,000 +0.01(+7.69%)
Aug 19, 2020 0.0750 0.0750 0.0600 0.0650 1,376,000 -0.01(-13.33%)
Aug 18, 2020 0.0750 0.0750 0.0750 0.0750 44,000 +0.01(+15.38%)
Aug 13, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 10, 2020 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 07, 2020 0.0650 0.0650 0.0550 0.0550 105,000 -0.01(-15.38%)
Aug 06, 2020 0.0650 0.0650 0.0650 0.0650 60,000 +0.01(+8.33%)
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.