ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,066.00
      -0.07%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.67%
      Bitcoin
      66,885.42
      2.52%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. ZincX Resources Corporation (PK) (ZNCXF)

      7. ZincX Resources Corporation (PK) (ZNCXF) Historical

      ZNCXF ZincX Resources Corporation (PK)

      0.082977
      0.00798 (10.64%)
      May 17 2024 - Closed
      Delayed by 15 minutes

      ZNCXF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 16 2024 0.075 0.013 20.97% 0.072 0.0936 0.072 34,000
      May 15 2024 0.062 0.00 0.00% 0.062 0.062 0.062 0
      May 14 2024 0.062 0.005 8.77% 0.062 0.062 0.062 15,000
      May 13 2024 0.057 -0.005 -8.06% 0.057 0.057 0.057 1,000
      May 10 2024 0.062 0.015 31.91% 0.062 0.062 0.062 5,000
      May 09 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
      May 08 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
      May 07 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
      May 06 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
      May 03 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
      May 02 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
      May 01 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
      Apr 30 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
      Apr 29 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
      Apr 26 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
      Apr 25 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
      Apr 24 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
      Apr 23 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
      Apr 22 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
      Apr 19 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
      Apr 18 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0
      Apr 17 2024 0.047 -0.008 -14.55% 0.047 0.047 0.047 36,000
      Apr 16 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
      Apr 15 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
      Apr 12 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
      Apr 11 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
      Apr 10 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
      Apr 09 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
      Apr 08 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
      Apr 05 2024 0.055 -0.001 -1.79% 0.055 0.055 0.055 95,000
      Apr 04 2024 0.056 0.00 0.00% 0.056 0.056 0.056 0
      Apr 03 2024 0.056 0.00 0.00% 0.056 0.056 0.056 0
      Apr 02 2024 0.056 0.00 0.00% 0.056 0.056 0.056 8,888
      Apr 01 2024 0.056 -0.0004 -0.71% 0.056 0.056 0.056 15,000
      Mar 28 2024 0.0564 0.00 0.00% 0.0564 0.0564 0.0564 0
      Mar 27 2024 0.0564 0.005 9.73% 0.0564 0.0564 0.0564 100,000
      Mar 26 2024 0.0514 0.00 0.00% 0.0514 0.0514 0.0514 0
      Mar 25 2024 0.0514 0.00 0.00% 0.0514 0.0514 0.0514 0
      Mar 22 2024 0.0514 -0.0004 -0.77% 0.0531 0.0531 0.0514 422,000
      Mar 21 2024 0.0518 0.00 0.00% 0.0518 0.0518 0.0518 0
      Mar 20 2024 0.0518 0.0003 0.58% 0.0519 0.0519 0.0518 2,000
      Mar 19 2024 0.0515 -0.0002 -0.39% 0.0515 0.0515 0.0515 30,000
      Mar 18 2024 0.0517 0.00 0.00% 0.0517 0.0517 0.0517 0
      Mar 15 2024 0.0517 0.0003 0.58% 0.0425 0.0517 0.0425 26,824
      Mar 14 2024 0.0514 0.00 0.00% 0.0514 0.0514 0.0514 0
      Mar 13 2024 0.0514 0.00 0.00% 0.0514 0.0514 0.0514 0
      Mar 12 2024 0.0514 0.00 0.00% 0.0514 0.0514 0.0514 0
      Mar 11 2024 0.0514 0.00 0.00% 0.0514 0.0514 0.0514 0
      Mar 08 2024 0.0514 0.00 0.00% 0.0514 0.0514 0.0514 0
      Mar 07 2024 0.0514 0.00 0.00% 0.0514 0.0514 0.0514 0
      Mar 06 2024 0.0514 0.00 0.00% 0.0514 0.0514 0.0514 0
      Mar 05 2024 0.0514 -0.0001 -0.19% 0.0514 0.0514 0.0514 530,000
      Mar 04 2024 0.0515 0.00 0.00% 0.0515 0.0515 0.0515 0
      Mar 01 2024 0.0515 0.00 0.00% 0.0515 0.0515 0.0515 1,000
      Feb 29 2024 0.0515 0.0037 7.74% 0.0479 0.0515 0.0478 149,000
      Feb 28 2024 0.0478 -0.00221 -4.42% 0.0478 0.0478 0.0478 5,000
      Feb 27 2024 0.05001 0.00 0.00% 0.05001 0.05001 0.05001 0
      Feb 26 2024 0.05001 0.00 0.00% 0.05001 0.05001 0.05001 0
      Feb 23 2024 0.05001 0.00 0.00% 0.05001 0.05001 0.05001 0
      Feb 22 2024 0.05001 0.00 0.00% 0.05001 0.05001 0.05001 0
      Feb 21 2024 0.05001 0.00 0.00% 0.05001 0.05001 0.05001 0
      Feb 20 2024 0.05001 0.00201 4.19% 0.05001 0.05001 0.05001 2,700

      Your Recent History

      USOTC
      ZNCXF
      ZincX Resources (PK)
      EU
      OPWAF
      Friesland Bank Aandelen ...
      Delayed Upgrade Clock