The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Zincore Metals

  • ZNC
  • TSX
  • Mining
  • Latest 0.085
  • Currency C$
  • Change -0.005
  • Percent Change -5.556 %
  • Volume 2,033
  • Tue Oct 21, 2014 11:55 AM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.08 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 0.08 0.08 0.08 0.08 2,033
Oct 20 0.09 0.09 0.09 0.09 --
Oct 17 0.09 0.09 0.09 0.09 1,666
Oct 16 0.10 0.10 0.10 0.10 --
Oct 15 0.10 0.10 0.10 0.10 1,000
Oct 14 0.09 0.09 0.09 0.09 --
Oct 10 0.09 0.09 0.09 0.09 3,916
Oct 9 0.10 0.09 0.09 0.09 4,000
Oct 8 0.08 0.08 0.08 0.08 2,666
Oct 7 0.09 0.09 0.09 0.09 --
Oct 6 0.09 0.09 0.09 0.09 1,833
Oct 3 0.09 0.09 0.09 0.09 --
Oct 2 0.09 0.09 0.09 0.09 833
Oct 1 0.10 0.10 0.10 0.10 --
Sep 30 0.10 0.10 0.10 0.10 --
Sep 29 0.10 0.10 0.10 0.10 --
Sep 26 0.10 0.10 0.10 0.10 --
Sep 25 0.10 0.10 0.10 0.10 --
Sep 24 0.10 0.10 0.10 0.10 4,500
Sep 23 0.10 0.10 0.10 0.10 25,300
Sep 22 0.10 0.10 0.10 0.10 33,333
Sep 19 0.11 0.10 0.11 0.10 26,500
Sep 18 0.11 0.10 0.11 0.10 20,667
Sep 17 0.10 0.10 0.10 0.10 2,000
Sep 16 0.12 0.10 0.10 0.12 39,750
Sep 15 0.11 0.11 0.11 0.11 15,000
Sep 12 0.13 0.13 0.13 0.13 --
Sep 11 0.13 0.11 0.12 0.13 16,000
Sep 10 0.14 0.11 0.11 0.14 62,333
Sep 9 0.12 0.11 0.12 0.12 94,000
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.