Zinc One Resources Inc (CE) (ZZZOF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.0101 | 14.4285714286 | 0.07 | 0.0803 | 0.07 | 175 | 0.07388571 | CS |
| 12 | -0.0099 | -11 | 0.09 | 0.09 | 0.07 | 131 | 0.07388571 | CS |
| 26 | -0.0773 | -49.1105463787 | 0.1574 | 0.1574 | 0.07 | 103 | 0.07853763 | CS |
| 52 | -0.0199 | -19.9 | 0.1 | 0.1653 | 1.0E-6 | 213 | 0.07629783 | CS |
| 156 | -0.5045 | -86.2983236401 | 0.5846 | 0.604 | 1.0E-6 | 1071 | 0.42295522 | CS |
| 260 | 0.0574 | 252.863436123 | 0.0227 | 1.1682 | 1.0E-6 | 52835 | 0.0168012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694640 | 0.0801 | 0 | 0.00 | 0.0801 | 0.0801 | 0.0801 | 0 |
| 1726608240 | 0.0801 | 0 | 0.00 | 0.0801 | 0.0801 | 0.0801 | 0 |
| 1726521840 | 0.0801 | 0 | 0.00 | 0.0801 | 0.0801 | 0.0801 | 0 |
| 1726262640 | 0.0801 | 0 | 0.00 | 0.0801 | 0.0801 | 0.0801 | 0 |
| 1726176240 | 0.0801 | 0 | 0.00 | 0.0801 | 0.0801 | 0.0801 | 0 |
| 1726089840 | 0.0801 | 0 | 0.00 | 0.0801 | 0.0801 | 0.0801 | 0 |
| 1726003440 | 0.0801 | 0 | 0.00 | 0.0801 | 0.0801 | 0.0801 | 0 |
| 1725917040 | 0.0801 | 0 | 0.00 | 0.0801 | 0.0801 | 0.0801 | 0 |
| 1725657840 | 0.0801 | 0 | 0.00 | 0.0801 | 0.0801 | 0.0801 | 0 |
| 1725571440 | 0.0801 | 0 | 0.00 | 0.0801 | 0.0801 | 0.0801 | 0 |
| 1725485040 | 0.0801 | -0.0002 | -0.25 | 0.0801 | 0.0801 | 0.0801 | 100 |
| 1725398760 | 0.0803 | 0 | 0.00 | 0.0803 | 0.0803 | 0.0803 | 0 |
| 1725053160 | 0.0803 | 0 | 0.00 | 0.0803 | 0.0803 | 0.0803 | 0 |
| 1724966760 | 0.0803 | 0 | 0.00 | 0.0803 | 0.0803 | 0.0803 | 0 |
| 1724880360 | 0.0803 | 0.0103 | 14.71 | 0.0803 | 0.0803 | 0.0803 | 100 |
| 1724794140 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1724707740 | 0.07 | -0.02 | -22.22 | 0.07 | 0.07 | 0.07 | 325 |
| 1724448600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1724362200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1724275800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1724189400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1724103000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1723843800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1723757400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1723671000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1723584600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1723498200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1723239000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1723152600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1723066200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722979800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722893040 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722633840 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722547440 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722461040 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722374640 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722288240 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722029040 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1721942640 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1721856240 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1721769840 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1721683440 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1721424240 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1721337840 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1721251440 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1721165040 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1721078640 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1720819440 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1720733040 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1720646640 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1720560240 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1720473840 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1720214640 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1720041840 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1719955440 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1719869040 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1719609840 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1719523440 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1719437040 | 0.09 | 0.01 | 12.50 | 0.09 | 0.09 | 0.09 | 185 |
| 1719322200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719235800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1718976600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1718890200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
