Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Zacatecas Silver Corp. (ZCTSF)

Compare
0.0641
-0.0019
(-2.88%)
At close: March 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.05670.06640.05500.06410.06411,375,841
Mar 13, 20250.05300.05590.05120.05520.055283,763
Mar 12, 20250.04210.05300.03960.04830.0483100,148
Mar 11, 20250.03620.04180.03620.04150.0415108,486
Mar 10, 20250.03630.03850.03630.03760.037692,117
Mar 7, 20250.03750.03870.03690.03870.038779,127
Mar 6, 20250.03750.03890.03650.03890.038910,618
Mar 5, 20250.03870.04000.03440.03890.0389159,503
Mar 4, 20250.03450.03630.03300.03550.0355185,213
Mar 3, 20250.03310.04670.03120.03450.0345419,794
Feb 28, 20250.04000.04050.03430.04050.040537,000
Feb 27, 20250.04390.04390.04160.04190.04195,279
Feb 26, 20250.04310.04610.04140.04580.0458376,843
Feb 25, 20250.04010.04240.03850.04240.042413,204
Feb 24, 20250.03600.04300.03600.04260.0426117,150
Feb 21, 20250.04480.04980.04480.04970.049721,681
Feb 20, 20250.05170.05320.04450.04600.046081,685
Feb 19, 20250.05100.05300.04510.05120.051274,435
Feb 18, 20250.05100.05720.05100.05430.054361,275
Feb 14, 20250.06350.06350.05650.05650.056524,458
Feb 13, 20250.06300.06300.06300.06300.06301,004
Feb 12, 20250.06160.06730.05890.06730.067317,135
Feb 11, 20250.06250.06450.06250.06450.06453,616
Feb 10, 20250.06800.06800.06490.06800.06802,988
Feb 7, 20250.07190.07190.07190.07190.0719760
Feb 6, 20250.07590.07590.06970.07190.071981,300
Feb 5, 20250.05750.07720.05750.07720.077265,976
Feb 4, 20250.06070.06990.05750.06370.063765,650
Feb 3, 20250.05300.06630.05300.06070.06073,047
Jan 31, 20250.06850.06850.06360.06460.064652,006
Jan 30, 20250.06000.06470.05650.05880.0588234,698
Jan 29, 20250.05040.06000.05000.06000.0600158,589
Jan 28, 20250.05000.05000.04600.04920.04925,555
Jan 27, 20250.04610.04700.04200.04200.0420115,000
Jan 24, 20250.04580.04630.04230.04630.046342,400
Jan 23, 20250.04990.05000.04200.04620.046248,744
Jan 22, 20250.04210.04790.04210.04480.0448167,512
Jan 21, 20250.04210.04530.04210.04330.04332,312
Jan 17, 20250.05000.05000.04300.04700.04702,266
Jan 16, 20250.04360.04770.04200.04570.045717,835
Jan 15, 20250.04420.04630.04180.04190.041922,955
Jan 14, 20250.04150.04550.04150.04550.0455100,386
Jan 13, 20250.04940.04940.04650.04750.0475174,997
Jan 10, 20250.04470.04670.04330.04670.046745,535
Jan 8, 20250.04210.04490.03750.04490.04496,825
Jan 7, 20250.04160.04500.04160.04190.041947,300
Jan 6, 20250.03900.04220.03460.04220.0422278,559
Jan 3, 20250.03450.03590.03450.03590.03593,959
Jan 2, 20250.03900.03900.03800.03800.038029,924
Dec 31, 20240.03400.03840.03230.03710.0371406,959
Dec 30, 20240.03900.03900.03800.03800.038041,044
Dec 27, 20240.04080.04080.03950.03950.03954,800
Dec 26, 20240.03720.03880.03720.03770.03772,750
Dec 24, 20240.03510.03510.03510.03510.0351-
Dec 23, 20240.03100.04260.03100.03510.035187,965
Dec 20, 20240.04000.04000.03100.03290.0329269,684
Dec 19, 20240.03690.04000.03500.03500.035019,604
Dec 18, 20240.04000.04000.03620.03630.036328,139
Dec 17, 20240.04280.04350.04080.04350.043511,375
Dec 16, 20240.04000.04410.03900.04150.0415107,143
Dec 13, 20240.03690.03690.03380.03480.0348153,730
Dec 12, 20240.03650.04000.03650.03800.038076,054
Dec 11, 20240.03200.04290.03200.03920.039262,555
Dec 10, 20240.04980.04980.03840.04040.040497,901
Dec 9, 20240.04170.04480.03850.04100.0410131,974
Dec 6, 20240.04000.04180.04000.04180.041851,122
Dec 5, 20240.04010.04320.03750.04000.040015,055
Dec 4, 20240.03370.04110.03370.03870.0387111,226
Dec 3, 20240.03410.04330.03410.03980.039815,271
Dec 2, 20240.04870.04870.03370.04100.0410230,992
Nov 29, 20240.03770.03770.03770.03770.0377-
Nov 27, 20240.03710.04140.03710.03770.037714,344
Nov 26, 20240.04000.04000.03800.03800.03806,101
Nov 25, 20240.04000.04330.03900.04150.0415362,123
Nov 22, 20240.04020.04340.04020.04340.043465,797
Nov 21, 20240.03930.04100.03930.04040.040459,359
Nov 20, 20240.04000.04110.03860.03930.039320,855
Nov 19, 20240.04480.04690.04000.04000.040046,945
Nov 18, 20240.04340.05000.04100.04270.0427130,055
Nov 15, 20240.04200.04300.04100.04100.041041,627
Nov 14, 20240.05100.05100.04100.04220.0422166,429
Nov 13, 20240.04910.04910.04000.04450.0445201,934
Nov 12, 20240.04600.05210.04340.04900.049099,501
Nov 11, 20240.05320.05430.05000.05000.0500224,072
Nov 8, 20240.05000.05800.05000.05800.058082,961
Nov 7, 20240.06050.06100.05690.06100.061082,088
Nov 6, 20240.06090.06110.05750.05900.059020,182
Nov 5, 20240.06100.06640.06090.06330.063318,620
Nov 4, 20240.06530.07240.06500.06670.066727,742
Nov 1, 20240.06490.06980.06000.06000.06009,522
Oct 31, 20240.07500.07500.06490.06490.064998,012
Oct 30, 20240.07800.07800.06700.06850.068514,706
Oct 29, 20240.05850.07490.05850.07320.073230,050
Oct 28, 20240.06980.07300.05530.07200.0720129,113
Oct 25, 20240.07000.07000.06740.06850.068569,350
Oct 24, 20240.07600.07600.06500.06850.0685254,242
Oct 23, 20240.08200.08200.07290.07600.0760109,526
Oct 22, 20240.08250.08250.06280.07350.0735314,616
Oct 21, 20240.06980.08250.06630.06630.0663206,184
Oct 18, 20240.06370.07500.06360.06900.0690293,213
Oct 17, 20240.06360.06360.05730.05730.05734,765
Oct 16, 20240.06110.06580.05900.06310.063142,047
Oct 15, 20240.06510.06900.06280.06400.064049,311
Oct 14, 20240.07000.07000.06500.07000.070032,594
Oct 11, 20240.06030.06750.06030.06750.067517,299
Oct 10, 20240.06560.06560.06560.06560.0656-
Oct 9, 20240.06700.07000.06280.06560.065612,150
Oct 8, 20240.06990.06990.06270.06270.06275,800
Oct 7, 20240.05900.07000.05900.06710.0671116,100
Oct 4, 20240.05750.07000.05750.06800.068099,850
Oct 3, 20240.05980.06180.05510.05510.05519,519
Oct 2, 20240.05200.05880.05100.05660.056657,998
Oct 1, 20240.05960.05960.05290.05600.056065,421
Sep 30, 20240.06000.06400.05690.05690.056915,982
Sep 27, 20240.06100.06330.05510.05510.055196,551
Sep 26, 20240.04650.06000.04410.06000.060044,172
Sep 25, 20240.04790.05000.04750.04780.047825,781
Sep 24, 20240.04890.04890.04700.04740.0474122,413
Sep 23, 20240.05040.05300.04750.04760.0476109,652
Sep 20, 20240.05160.05160.05040.05140.051429,062
Sep 19, 20240.05160.05190.05040.05150.051551,062
Sep 18, 20240.05180.05200.05040.05040.0504186,382
Sep 17, 20240.05300.05300.05160.05160.05164,630
Sep 16, 20240.05380.05570.05170.05220.052292,280
Sep 13, 20240.05100.05210.04280.05040.0504109,714
Sep 12, 20240.05100.05100.04970.05100.051025,065
Sep 11, 20240.04670.04800.04670.04790.04794,570
Sep 10, 20240.04910.05100.04470.04470.044781,555
Sep 9, 20240.04970.04970.04970.04970.04972,632
Sep 6, 20240.04800.04900.04800.04800.048031,550
Sep 5, 20240.04520.04520.04450.04520.0452127,717
Sep 4, 20240.04660.05200.04660.05180.051863,392
Sep 3, 20240.05000.05220.05000.05000.050069,816
Aug 30, 20240.04840.05100.04720.05000.050048,700
Aug 29, 20240.05000.05270.04500.05270.052770,525
Aug 28, 20240.05350.05400.05000.05400.05402,937
Aug 27, 20240.05380.05530.05000.05080.0508261,865
Aug 26, 20240.05750.05750.05140.05320.0532103,893
Aug 23, 20240.05650.06000.05650.06000.060076,406
Aug 22, 20240.05950.06140.05700.05950.059512,886
Aug 21, 20240.06370.06380.05500.06290.062975,970
Aug 20, 20240.05300.06100.05100.06100.0610393,709
Aug 19, 20240.04730.05300.04730.05050.0505112,554
Aug 16, 20240.05300.05300.04490.04870.048729,006
Aug 15, 20240.05000.05300.04600.04850.048531,186
Aug 14, 20240.04390.04790.04390.04740.0474141,075
Aug 13, 20240.04110.05000.04110.04770.047731,069
Aug 12, 20240.04900.04900.03930.03930.0393105,636
Aug 9, 20240.05200.05200.04780.04970.0497132,971
Aug 8, 20240.05000.05160.04830.04830.048363,392
Aug 7, 20240.05100.05100.05100.05100.051010,581
Aug 6, 20240.05300.05300.05000.05010.0501107,715
Aug 5, 20240.05200.06640.05200.06640.066448,602
Aug 2, 20240.05620.05870.05440.05440.05441,275
Aug 1, 20240.05550.05840.05100.05220.05226,887
Jul 31, 20240.05200.05860.05200.05840.058450,288
Jul 30, 20240.05020.05710.05020.05710.0571104,688
Jul 29, 20240.05700.05700.05010.05240.05249,231
Jul 26, 20240.05670.05670.05000.05260.0526143,369
Jul 25, 20240.05460.05830.05110.05670.0567117,088
Jul 24, 20240.06080.06080.06080.06080.0608-
Jul 23, 20240.05620.06350.05620.06080.06089,578
Jul 22, 20240.06760.06760.05510.06690.066989,119
Jul 19, 20240.06060.06060.06060.06060.0606-
Jul 18, 20240.06130.06520.05500.06060.060690,327
Jul 17, 20240.06500.06760.06000.06130.061322,289
Jul 16, 20240.06170.06520.06170.06420.06429,398
Jul 15, 20240.06760.06760.06380.06690.0669111,327
Jul 12, 20240.06690.06690.06340.06340.063484,805
Jul 11, 20240.05500.06760.05500.06080.060829,052
Jul 10, 20240.05470.05990.05470.05890.058959,885
Jul 9, 20240.05760.06000.05000.05590.0559175,046
Jul 8, 20240.07100.07100.05580.05860.0586218,288
Jul 5, 20240.06860.07500.06330.06640.066444,076
Jul 3, 20240.07040.07480.06280.06760.067672,113
Jul 2, 20240.06960.06960.06300.06300.06302,141
Jul 1, 20240.06300.06960.06300.06960.06965,599
Jun 28, 20240.06650.06890.06550.06890.068910,111
Jun 27, 20240.06650.06680.06000.06210.062189,811
Jun 26, 20240.07030.07430.06500.06500.065062,831
Jun 25, 20240.07500.07900.06500.06950.0695114,080
Jun 24, 20240.07440.07440.06900.07030.0703165,611
Jun 21, 20240.07500.07720.06240.06720.0672179,131
Jun 20, 20240.07500.07500.07100.07310.073154,635
Jun 18, 20240.06470.07500.06470.07500.0750103,430
Jun 17, 20240.07500.07770.06700.06930.0693175,733
Jun 14, 20240.09000.09000.06800.07190.0719135,092
Jun 13, 20240.09970.09970.08000.08800.088059,758
Jun 12, 20240.08690.10040.08600.10040.100483,400
Jun 11, 20240.09270.09680.09270.09350.093525,270
Jun 10, 20240.10300.10470.08900.09440.0944153,228
Jun 7, 20240.12000.12000.10250.11000.110089,212
Jun 6, 20240.12000.12000.11100.11520.115225,411
Jun 5, 20240.13900.13900.11220.12000.120048,514
Jun 4, 20240.14000.15640.11230.11230.1123289,235
Jun 3, 20240.15460.17200.13300.14000.1400120,109
May 31, 20240.17500.17500.15890.16520.165255,250
May 30, 20240.17050.17050.17050.17050.1705-
May 29, 20240.17510.17510.17050.17050.170514,363
May 28, 20240.17610.17610.17500.17500.175016,400
May 24, 20240.16530.16530.16170.16190.16194,125
May 23, 20240.17000.17000.16000.16000.160025,006
May 22, 20240.19800.19800.16000.16380.1638166,918
May 21, 20240.19000.19000.18000.18000.1800198,244
May 20, 20240.15200.19600.14700.18000.180089,150
May 17, 20240.18500.18500.15600.17290.1729251,774
May 16, 20240.17230.17280.15050.17280.172868,490
May 15, 20240.18000.18000.15500.16280.1628171,922
May 14, 20240.15510.18000.15050.15050.1505183,737
May 13, 20240.14740.15620.14740.14820.14827,900
May 10, 20240.12870.16050.12870.14870.148718,203
May 9, 20240.14580.15140.13300.14930.149331,800
May 8, 20240.14760.15080.13810.13810.138147,764
May 7, 20240.14990.15440.14380.14380.143814,973
May 6, 20240.15440.15450.14930.15440.154415,532
May 3, 20240.12750.15450.12750.14370.143724,396
May 2, 20240.14100.14270.14010.14010.14018,182
May 1, 20240.14030.14350.13460.13900.139087,500
Apr 30, 20240.14000.14040.13720.13720.137269,249
Apr 29, 20240.13770.13800.12500.13300.133077,625
Apr 26, 20240.15000.15200.12000.12000.1200260,866
Apr 25, 20240.14100.15850.13650.15850.1585275,246
Apr 24, 20240.15480.15480.13740.14100.141081,200
Apr 23, 20240.16340.16500.15000.15000.150012,678
Apr 22, 20240.14890.16410.14820.15000.150078,610
Apr 19, 20240.17400.17400.15620.16630.166344,498
Apr 18, 20240.18100.18100.16000.16200.162022,460
Apr 17, 20240.20500.20500.18290.18290.182978,563
Apr 16, 20240.20000.20250.17960.20250.202518,624
Apr 15, 20240.20500.20730.18910.20480.204858,891
Apr 12, 20240.20000.20620.18610.20210.2021222,382
Apr 11, 20240.17920.19100.17540.18680.1868120,698
Apr 10, 20240.18300.19290.17000.17920.179280,360
Apr 9, 20240.16890.19700.16280.19000.190076,712
Apr 8, 20240.20110.20110.16290.17940.1794115,004
Apr 5, 20240.16000.17500.13820.17500.1750145,851
Apr 4, 20240.13000.16000.13000.15000.1500175,299
Apr 3, 20240.10880.14910.10880.14560.1456209,458
Apr 2, 20240.09060.10880.08600.10870.108750,925
Apr 1, 20240.09060.09720.09000.09720.0972169,720
Mar 28, 20240.10100.10200.09000.09740.097429,735
Mar 27, 20240.09000.10000.09000.10000.1000112,600
Mar 26, 20240.09760.09760.08670.09500.095070,850
Mar 25, 20240.10000.10880.08550.09760.097617,499
Mar 22, 20240.09360.09570.09350.09350.09357,757
Mar 21, 20240.08550.10000.08440.10000.1000299,709
Mar 20, 20240.08550.09040.08550.09040.09043,163
Mar 19, 20240.09330.09330.08550.08550.085534,976
Mar 18, 20240.09380.09500.08550.09220.092219,500
Mar 15, 20240.10130.10130.09390.09390.093951,749

Related Tickers

SLVRF Silver One Resources Inc.
0.1920
+0.58%
 
KUYA.CN Kuya Silver Corporation
0.3150
-5.97%
 
MSV.TO Minco Silver Corporation
0.2100
-2.33%
 
AGMRF Silver Mountain Resources Inc.
0.0425
+4.54%
 
AGMR.V Silver Mountain Resources Inc.
0.0600
0.00%
 
RSNVF Reyna Silver Corp.
0.0490
-0.20%
 
DOLLF Dolly Varden Silver Corporation
0.7800
-0.18%
 
RSLV.V Reyna Silver Corp.
0.0700
0.00%
 
BNKR.V Bunker Hill Mining Corp.
0.1700
+3.03%
 
KTN.V Kootenay Silver Inc.
1.0300
-2.83%