ZincX Resources Corporation (PK) (ZNCXF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.0105 | -15 | 0.07 | 0.07 | 0.0595 | 3654 | 0.06955747 | CS |
| 12 | 0.0125 | 26.5957446809 | 0.047 | 0.0936 | 0.047 | 14307 | 0.07039341 | CS |
| 26 | 0.0062 | 11.6322701689 | 0.0533 | 0.0936 | 0.0425 | 54255 | 0.05419597 | CS |
| 52 | -0.0082 | -12.1122599705 | 0.0677 | 0.0936 | 0.0425 | 43360 | 0.05636829 | CS |
| 156 | -0.0851 | -58.8520055325 | 0.1446 | 0.1486 | 0.0425 | 32443 | 0.07416635 | CS |
| 260 | -0.0513 | -46.2996389892 | 0.1108 | 0.1889 | 0.0425 | 29033 | 0.08446067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720214820 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1720042020 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1719955620 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1719869220 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1719610020 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1719523620 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1719437220 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1719350820 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1719264420 | 0.0595 | 0 | 0.00 | 0.0595 | 0.0595 | 0.0595 | 0 |
| 1719005220 | 0.0595 | -0.0105 | -15.00 | 0.0595 | 0.0595 | 0.0595 | 308 |
| 1718918640 | 0.07 | -0.0078 | -10.03 | 0.07 | 0.07 | 0.07 | 7000 |
| 1718746200 | 0.0777999 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.0777999 | 0 |
| 1718659800 | 0.0777999 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.0777999 | 0 |
| 1718400600 | 0.0777999 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.0777999 | 0 |
| 1718314200 | 0.0777999 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.0777999 | 0 |
| 1718227800 | 0.0777999 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.0777999 | 0 |
| 1718141400 | 0.0777999 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.0777999 | 0 |
| 1718055000 | 0.0777999 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.0777999 | 0 |
| 1717795800 | 0.0777999 | 0 | 0.00 | 0.0777999 | 0.0777999 | 0.0777999 | 0 |
| 1717709400 | 0.0777999 | -0.0022 | -2.75 | 0.0858 | 0.0858 | 0.0777999 | 12400 |
| 1717622460 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 32047 |
| 1717536540 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1717450140 | 0.075 | -0.001 | -1.32 | 0.075 | 0.075 | 0.075 | 10000 |
| 1717190940 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1717104540 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1717018140 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1716931740 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1716586140 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1716499740 | 0.076 | -0.004 | -5.00 | 0.076 | 0.076 | 0.076 | 10000 |
| 1716413340 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1716326940 | 0.08 | 0.0011 | 1.39 | 0.08 | 0.08 | 0.08 | 10000 |
| 1716240180 | 0.0789 | -0.004077 | -4.91 | 0.0844 | 0.0911 | 0.0789 | 17536 |
| 1715981340 | 0.082977 | 0.007977 | 10.64 | 0.082977 | 0.082977 | 0.082977 | 10000 |
| 1715894940 | 0.075 | 0.013 | 20.97 | 0.072 | 0.0936 | 0.072 | 34000 |
| 1715808540 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1715722140 | 0.062 | 0.005 | 8.77 | 0.062 | 0.062 | 0.062 | 15000 |
| 1715635200 | 0.057 | -0.005 | -8.06 | 0.057 | 0.057 | 0.057 | 1000 |
| 1715376000 | 0.062 | 0.015 | 31.91 | 0.062 | 0.062 | 0.062 | 5000 |
| 1715290200 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1715203800 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1715117400 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1715031000 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1714771800 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1714685400 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1714599000 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1714512600 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1714425900 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1714166700 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1714080300 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1713993900 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1713907500 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1713821100 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1713561900 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1713475500 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
| 1713389100 | 0.047 | -0.008 | -14.55 | 0.047 | 0.047 | 0.047 | 36000 |
| 1713302400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1713216000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1712956800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1712870400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1712784000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1712697600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1712611200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
