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
Last 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 (%)
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%)
Jun 01, 2023 0.0350 0.0350 0.0350 0.0350 438,000 -0.01(-22.22%)
May 31, 2023 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
May 12, 2023 0.0450 0 +0.00(+12.50%)
May 05, 2023 0.0400 0 +0.00(+0.00%)
May 04, 2023 0.0500 0.0500 0.0400 0.0400 145,000 -0.01(-20.00%)
May 03, 2023 0.0450 0.0500 0.0450 0.0500 35,000 +0.01(+25.00%)
May 02, 2023 0.0400 0.0400 0.0400 0.0400 33,360 -0.00(-11.11%)
Apr 27, 2023 0.0450 0 +0.00(+0.00%)
Apr 26, 2023 0.0500 0.0500 0.0400 0.0450 101,000 -0.01(-10.00%)
Apr 25, 2023 0.0500 0.0500 0.0500 0.0500 23,900 +0.00(+0.00%)
Apr 21, 2023 0.0500 0 +0.00(+0.00%)
Apr 20, 2023 0.0500 0.0500 0.0450 0.0500 287,000 +0.00(+0.00%)
Apr 19, 2023 0.0550 0.0550 0.0500 0.0500 25,000 +0.00(+0.00%)
Apr 18, 2023 0.0500 0.0500 0.0500 0.0500 794,000 -0.00(-9.09%)
Apr 17, 2023 0.0550 0.0550 0.0550 0.0550 6,000 -0.00(-8.33%)
Apr 14, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 13, 2023 0.0600 0.0600 0.0550 0.0600 270,000 +0.00(+9.09%)
Apr 12, 2023 0.0600 0.0600 0.0550 0.0550 60,000 -0.00(-8.33%)
Apr 11, 2023 0.0650 0.0650 0.0600 0.0600 14,000 -0.01(-7.69%)
Apr 10, 2023 0.0650 0.0650 0.0650 0.0650 84,100 +0.00(+0.00%)
Apr 06, 2023 0.0650 0 -0.01(-7.14%)
Apr 05, 2023 0.0700 0.0700 0.0700 0.0700 8,955 +0.01(+7.69%)
Apr 04, 2023 0.0650 0.0650 0.0650 0.0650 116,000 -0.01(-13.33%)
Mar 31, 2023 0.0750 0 +0.00(+7.14%)
Mar 29, 2023 0.0700 0.0700 0 -0.01(-12.50%)
Mar 28, 2023 0.0800 0.0800 0.0800 0.0800 40,000 +0.01(+6.67%)
Mar 27, 2023 0.0750 0.0750 0.0750 0.0750 35,000 -0.01(-11.76%)
Mar 23, 2023 0.0850 0 +0.01(+6.25%)
Mar 22, 2023 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Mar 21, 2023 0.0800 0.0900 0.0800 0.0800 32,000 +0.01(+6.67%)
Mar 20, 2023 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Mar 17, 2023 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Mar 16, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Mar 14, 2023 0.0750 0.0750 0 +0.00(+7.14%)
Mar 13, 2023 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Mar 10, 2023 0.0650 0.0700 0.0650 0.0700 82,000 +0.01(+16.67%)
Mar 08, 2023 0.0600 0.0600 0 -0.01(-7.69%)
Mar 07, 2023 0.0600 0.0650 0.0500 0.0650 128,000 -0.01(-7.14%)
Mar 06, 2023 0.0650 0.0700 0.0600 0.0700 108,500 +0.00(+0.00%)
Mar 03, 2023 0.0700 0.0700 0.0700 0.0700 25,000 -0.01(-12.50%)
Mar 02, 2023 0.0700 0.0800 0.0700 0.0800 2,000 +0.01(+6.67%)
Mar 01, 2023 0.0800 0.0800 0.0700 0.0750 33,000 -0.01(-6.25%)
Feb 28, 2023 0.0750 0.0800 0.0700 0.0800 8,200 +0.00(+0.00%)
Feb 27, 2023 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Feb 23, 2023 0.0800 0.0800 0 -0.01(-11.11%)
Feb 21, 2023 0.0900 0.0900 0 -0.01(-10.00%)
Feb 17, 2023 0.1000 0 +0.00(+0.00%)
Feb 16, 2023 0.1000 0.1100 0.1000 0.1000 296,000 +0.00(+0.00%)
Feb 15, 2023 0.1000 0.1000 0.0950 0.1000 233,000 +0.01(+5.26%)
Feb 14, 2023 0.1200 0.1200 0.0950 0.0950 361,500 -0.02(-20.83%)
Feb 13, 2023 0.1000 0.1200 0.0950 0.1200 262,658 +0.02(+26.32%)
Feb 10, 2023 0.0950 0.0950 0.0950 0.0950 136,000 +0.00(+0.00%)
Feb 09, 2023 0.0950 0.1000 0.0950 0.0950 320,225 +0.01(+5.56%)
Feb 08, 2023 0.0750 0.0900 0.0700 0.0900 196,650 +0.01(+20.00%)
Feb 06, 2023 0.0750 0.0750 0 +0.00(+0.00%)
Feb 02, 2023 0.0750 0.0750 0 +0.00(+0.00%)
Jan 31, 2023 0.0750 0.0750 50 +0.00(+0.00%)
Jan 30, 2023 0.0800 0.0800 0.0750 0.0750 15,000 +0.00(+0.00%)
Jan 27, 2023 0.0750 0.0750 0.0750 0.0750 24,000 -0.01(-6.25%)
Jan 26, 2023 0.0750 0.0800 0.0750 0.0800 19,000 +0.01(+6.67%)
Jan 25, 2023 0.0750 0.0750 0.0750 0.0750 10,000 -0.03(-25.00%)
Jan 23, 2023 0.1000 0.1000 55 +0.01(+17.65%)
Jan 20, 2023 0.0850 0.0850 0.0850 0.0850 1,500 +0.00(+0.00%)
Jan 19, 2023 0.0850 0.0850 0.0850 0.0850 13,450 +0.01(+13.33%)
Jan 18, 2023 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Jan 17, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jan 13, 2023 0.0750 0 +0.00(+0.00%)
Jan 12, 2023 0.0750 0.0750 0.0750 0.0750 5,727 +0.00(+0.00%)
Jan 11, 2023 0.0800 0.0800 0.0750 0.0750 16,000 -0.01(-16.67%)
Jan 10, 2023 0.0950 0.0950 0.0900 0.0900 44,750 -0.01(-10.00%)
Jan 09, 2023 0.1000 0.1050 0.1000 0.1000 63,600 +0.00(+0.00%)
Jan 06, 2023 0.1000 0.1000 0.1000 0.1000 387,744 +0.00(+0.00%)
Jan 05, 2023 0.0900 0.1100 0.0900 0.1000 387,745 +0.01(+11.11%)
Jan 03, 2023 0.0900 0.0900 0 +0.00(+5.88%)
Dec 30, 2022 0.0850 0 +0.01(+6.25%)
Dec 29, 2022 0.0750 0.0800 0.0750 0.0800 33,000 +0.01(+14.29%)
Dec 28, 2022 0.0800 0.0800 0.0700 0.0700 109,500 -0.02(-22.22%)
Dec 23, 2022 0.0900 0 +0.00(+0.00%)
Dec 22, 2022 0.0900 0.0900 0.0900 0.0900 1,100 +0.02(+28.57%)
Dec 21, 2022 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+16.67%)
Dec 20, 2022 0.0750 0.0750 0.0600 0.0600 54,000 -0.01(-20.00%)
Dec 19, 2022 0.0750 0.0750 0.0750 0.0750 13,500 -0.03(-25.00%)
Dec 16, 2022 0.1000 0.1000 0.1000 0.1000 6,500 +0.00(+0.00%)
Dec 15, 2022 0.1000 0.1000 0.0950 0.1000 212,302 +0.00(+0.00%)
Dec 14, 2022 0.0750 0.1000 0.0750 0.1000 144,500 +0.03(+33.33%)
Dec 13, 2022 0.0700 0.0750 0.0700 0.0750 10,000 -0.01(-11.76%)
Dec 09, 2022 0.0850 0 +0.00(+0.00%)
Dec 07, 2022 0.0850 0.0850 0 +0.00(+0.00%)
Dec 06, 2022 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Dec 02, 2022 0.0850 0 +0.01(+21.43%)
Dec 01, 2022 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Nov 30, 2022 0.0800 0.0800 0.0650 0.0700 80,000 -0.01(-12.50%)
Nov 29, 2022 0.0750 0.0800 0.0600 0.0800 126,500 -0.01(-15.79%)
Nov 28, 2022 0.0850 0.0950 0.0750 0.0950 21,000 +0.01(+5.56%)
Nov 25, 2022 0.0850 0.0900 0.0850 0.0900 65,282 +0.00(+5.88%)
Nov 24, 2022 0.0850 0.0850 0.0850 0.0850 11,000 +0.00(+0.00%)
Nov 23, 2022 0.0900 0.0900 0.0750 0.0850 40,500 -0.00(-5.56%)
Nov 22, 2022 0.0850 0.0900 0.0850 0.0900 55,000 +0.00(+5.88%)
Nov 21, 2022 0.0850 0.0850 0.0850 0.0850 15,500 -0.01(-15.00%)
Nov 18, 2022 0.0900 0.1000 0.0900 0.1000 30,000 +0.00(+0.00%)
Nov 17, 2022 0.0900 0.1000 0.0900 0.1000 27,200 +0.01(+11.11%)
Nov 16, 2022 0.1000 0.1000 0.0850 0.0900 46,000 +0.00(+5.88%)
Nov 15, 2022 0.0900 0.0950 0.0850 0.0850 251,000 -0.03(-29.17%)
Nov 14, 2022 0.1000 0.1200 0.1000 0.1200 102,000 +0.02(+20.00%)
Nov 11, 2022 0.1050 0.1050 0.1000 0.1000 180,000 +0.00(+0.00%)
Nov 10, 2022 0.0850 0.1000 0.0850 0.1000 361,100 +0.02(+25.00%)
Nov 09, 2022 0.0850 0.0850 0.0800 0.0800 92,000 +0.00(+0.00%)
Nov 08, 2022 0.0750 0.0800 0.0750 0.0800 69,000 +0.00(+0.00%)
Nov 04, 2022 0.0800 0 -0.01(-11.11%)
Nov 03, 2022 0.0900 0.0900 0.0900 0.0900 2,500 +0.01(+12.50%)
Nov 02, 2022 0.1000 0.1000 0.0800 0.0800 88,000 -0.01(-11.11%)
Nov 01, 2022 0.0900 0.0900 0.0900 0.0900 60,000 -0.01(-10.00%)
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%)
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.