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 )

0.0300 -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 (%)
Aug 31, 2021 0.1500 0.1500 0.1500 0.1500 25,000 -0.02(-9.09%)
Aug 30, 2021 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
Aug 27, 2021 0.1600 0.1600 0.1600 0.1600 10,250 +0.01(+6.67%)
Aug 26, 2021 0.1500 0.1500 0.1500 0.1500 7,000 +0.02(+15.38%)
Aug 25, 2021 0.1300 0.1300 0.1300 0.1300 10,982 -0.01(-3.70%)
Aug 24, 2021 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-6.90%)
Aug 23, 2021 0.1500 0.1500 0.1450 0.1450 35,500 -0.01(-3.33%)
Aug 20, 2021 0.1700 0.1700 0.1500 0.1500 50,450 +0.00(+0.00%)
Aug 19, 2021 0.1700 0.1700 0.1450 0.1500 95,500 +0.01(+3.45%)
Aug 18, 2021 0.1500 0.1500 0.1450 0.1450 42,500 +0.00(+3.57%)
Aug 17, 2021 0.1300 0.1500 0.1300 0.1400 136,500 +0.01(+7.69%)
Aug 16, 2021 0.1400 0.1500 0.1300 0.1300 27,000 -0.01(-7.14%)
Aug 13, 2021 0.1400 0.1400 0.1400 0.1400 7,142 +0.00(+0.00%)
Aug 12, 2021 0.1400 0.1400 0.1400 0.1400 4,500 +0.00(+0.00%)
Aug 11, 2021 0.1550 0.1550 0.1200 0.1400 97,132 -0.00(-3.45%)
Aug 10, 2021 0.1400 0.1450 0.1400 0.1450 23,100 -0.02(-12.12%)
Aug 09, 2021 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Aug 06, 2021 0.1700 0.1700 0.1650 0.1650 96,400 +0.00(+0.00%)
Aug 05, 2021 0.1650 0.1650 0.1650 0.1650 15,100 +0.01(+3.13%)
Aug 04, 2021 0.1600 0.1600 0.1600 0.1600 13,200 +0.01(+6.67%)
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%)
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.