Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
17:22:07 EDT Thu 02 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
V-TSX-V
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-05-02
V
ZNG
0.19
0.19
0.18
0.19
0.005
84,011
26
0.185
0.19
41,000
25,500
11,500
4,500
388
1,000
123
2024-05-01
V
ZNG
0.19
0.19
0.185
0.185
132,661
29
0.185
0.19
65,500
10,500
30,000
26,500
1
2024-04-30
V
ZNG
0.185
0.195
0.185
0.185
136,575
36
0.18
0.19
98,500
8,000
1,500
28,500
75
2024-04-29
V
ZNG
0.185
0.19
0.18
0.19
277,030
69
0.185
0.19
103,000
25,500
1,500
69,500
62,000
15,530
2024-04-26
V
ZNG
0.195
0.20
0.18
0.19
403,175
77
0.185
0.19
241,600
21,000
500
63,000
300
2,500
74,000
250
2024-04-25
V
ZNG
0.195
0.195
0.19
0.19
310,068
80
0.19
0.195
132,128
32,500
6,000
50,500
2,500
85,500
162
2024-04-24
V
ZNG
0.19
0.195
0.19
0.195
0.005
25,918
18
0.19
0.195
3,000
500
12,000
1,500
8,500
418
2024-04-23
V
ZNG
0.20
0.20
0.19
0.19
-0.005
50,590
14
0.19
0.195
8,090
1,500
19,000
500
21,500
2024-04-22
V
ZNG
0.20
0.205
0.19
0.195
-0.01
232,304
77
0.19
0.20
62,770
32,340
71,000
52,500
12,500
1,184
2024-04-19
V
ZNG
0.205
0.22
0.20
0.205
0.005
294,399
86
0.20
0.205
122,523
25,000
38,025
30,500
21,500
55,500
1,082
2024-04-18
V
ZNG
0.195
0.21
0.185
0.195
400,246
84
0.20
0.205
127,492
7,500
132,750
40,000
91,500
304
2024-04-17
V
ZNG
0.215
0.22
0.195
0.195
-0.015
356,503
95
0.195
0.20
206,800
2,500
20,500
64,500
61,500
206
2024-04-16
V
ZNG
0.21
0.21
0.20
0.21
-0.005
261,244
80
0.21
0.215
154,750
6,500
16,000
27,000
500
56,000
494
2024-04-15
V
ZNG
0.215
0.22
0.21
0.215
152,619
44
0.215
0.22
134,600
8,000
8,000
1,500
426
2024-04-12
V
ZNG
0.23
0.23
0.215
0.215
-0.005
336,933
74
0.21
0.215
212,173
6,000
29,000
37,500
1,000
50,500
360
2024-04-11
V
ZNG
0.225
0.225
0.215
0.225
95,575
33
0.215
0.23
27,500
1,000
45,075
12,500
1,500
8,000
2024-04-10
V
ZNG
0.22
0.23
0.22
0.225
123,315
33
0.225
0.23
45,500
4,000
17,035
35,500
21,000
280
2024-04-09
V
ZNG
0.23
0.23
0.21
0.23
484,844
117
0.22
0.23
295,615
8,000
51,000
27,000
500
1,500
90,500
10,722
2024-04-08
V
ZNG
0.25
0.25
0.225
0.23
-0.015
210,769
97
0.225
0.235
126,648
12,000
15,500
1,500
51,650
3,115
2024-04-05
V
ZNG
0.26
0.26
0.24
0.245
-0.01
809,469
174
0.245
0.25
615,916
75,000
5,500
55,500
100
2,500
52,500
1,264
2024-04-04
V
ZNG
0.23
0.28
0.225
0.255
0.0325
2,973,160
797
0.255
0.26
1,539,730
332,500
408,916
207,000
1,055
33,000
409,237
36,117
2024-04-03
V
ZNG
0.21
0.225
0.21
0.225
0.0125
614,017
297
0.22
0.225
286,000
24,000
64,252
110,000
9,000
13,000
89,500
17,048
2024-04-02
V
ZNG
0.22
0.22
0.21
0.21
-0.005
202,776
116
0.21
0.22
55,200
10,000
45,591
45,500
60
500
43,000
2,925
2024-04-01
V
ZNG
0.215
0.225
0.215
0.22
0.01
369,533
114
0.215
0.22
74,945
63,017
143,518
50,500
400
2,000
34,000
453
2024-03-28
V
ZNG
0.18
0.245
0.175
0.21
0.035
3,280,150
693
0.21
0.215
1,734,524
201,890
571,168
339,500
3,749
42,500
378,120
5,012
2024-03-27
V
ZNG
0.17
0.18
0.17
0.18
0.01
411,086
78
0.175
0.18
350,683
6,500
7,000
19,500
71
1,500
23,500
1,863
2024-03-26
V
ZNG
0.17
0.175
0.165
0.175
0.005
77,193
20
0.165
0.175
23,293
2,000
25,000
2,000
24,500
400
2024-03-25
V
ZNG
0.175
0.175
0.17
0.17
-0.005
33,497
7
0.17
0.175
19,497
6,500
7,500
2024-03-22
V
ZNG
0.175
0.175
0.17
0.175
95,500
23
0.17
0.175
42,500
7,000
21,500
24,500
2024-03-21
V
ZNG
0.175
0.175
0.17
0.175
0.005
95,206
15
0.17
0.175
79,642
15,000
564
2024-03-20
V
ZNG
0.17
0.175
0.165
0.175
0.005
86,806
28
0.17
0.175
36,300
5,500
20,000
9,500
14,500
100
2024-03-19
V
ZNG
0.165
0.175
0.165
0.17
154,800
32
0.17
0.175
118,000
2,500
13,000
17,500
1,000
2,500
2024-03-18
V
ZNG
0.17
0.17
0.165
0.17
-0.005
49,900
15
0.17
0.175
28,500
1,000
20,000
2024-03-15
V
ZNG
0.17
0.175
0.17
0.175
0.005
140,306
32
0.17
0.175
61,650
25,000
42,200
10,000
500
756
2024-03-14
V
ZNG
0.155
0.17
0.155
0.17
0.015
317,009
62
0.165
0.17
164,450
5,500
82,000
35,500
28,500
757
2024-03-13
V
ZNG
0.155
0.155
0.15
0.155
227,795
24
0.15
0.155
215,475
12,000
258
62
2024-03-12
V
ZNG
0.15
0.155
0.15
0.15
185,660
34
0.15
0.155
110,060
8,500
2,500
21,500
42,500
100
2024-03-11
V
ZNG
0.15
0.155
0.145
0.145
-0.01
232,062
36
0.145
0.155
120,500
43,500
16,500
20,000
30,500
1,000
2024-03-08
V
ZNG
0.15
0.155
0.15
0.155
0.01
230,269
24
0.15
0.155
179,100
20,500
20,000
10,000
669
2024-03-07
V
ZNG
0.15
0.16
0.145
0.145
-0.015
286,200
76
0.145
0.15
149,500
24,000
7,000
66,000
2,500
37,000
100
2024-03-06
V
ZNG
0.16
0.165
0.155
0.155
-0.005
184,000
25
0.155
0.165
97,500
20,000
35,000
31,500
2024-03-05
V
ZNG
0.16
0.16
0.155
0.16
0.005
115,465
27
0.155
0.16
87,086
1,000
16,000
9,500
1,000
250
2024-03-04
V
ZNG
0.16
0.16
0.15
0.155
-0.005
70,568
26
0.155
0.16
50,088
13,000
5,000
2,000
480
2024-03-01
V
ZNG
0.15
0.16
0.145
0.16
0.01
156,913
30
0.155
0.16
114,500
4,000
17,500
15,000
4,500
563
2024-02-29
V
ZNG
0.15
0.155
0.145
0.145
-0.005
97,719
33
0.15
0.155
44,000
15,500
12,500
19,000
6,000
419
2024-02-28
V
ZNG
0.155
0.155
0.145
0.145
-0.005
37,600
14
0.145
0.15
7,000
2,500
18,500
7,000
100
2,500
2024-02-27
V
ZNG
0.15
0.155
0.145
0.15
205,790
41
0.15
0.155
168,540
7,500
25,500
4,000
250
2024-02-26
V
ZNG
0.15
0.15
0.145
0.15
106,101
33
0.15
0.155
84,501
3,500
500
9,000
8,500
100
2024-02-23
V
ZNG
0.155
0.16
0.15
0.155
0.005
117,186
34
0.15
0.16
27,500
6,500
29,000
19,000
1,500
31,000
2,686
2024-02-22
V
ZNG
0.14
0.155
0.14
0.15
0.005
563,520
129
0.145
0.155
341,467
11,000
47,850
119,500
550
41,500
1,053
2024-02-21
V
ZNG
0.14
0.15
0.14
0.145
0.01
88,200
34
0.14
0.145
27,500
5,000
17,200
25,500
13,000
2024-02-20
V
ZNG
0.145
0.145
0.135
0.135
-0.01
42,915
28
0.135
0.14
14,015
3,500
4,000
21,000
2024-02-16
V
ZNG
0.14
0.15
0.135
0.145
0.005
102,630
44
0.145
0.15
23,130
36,500
5,000
37,000
400
2024-02-15
V
ZNG
0.14
0.14
0.14
0.14
1,002
2
0.135
0.145
1,002
2024-02-14
V
ZNG
0.14
0.14
0.135
0.135
-0.005
11,500
4
0.135
0.145
2,500
1,000
8,000
2024-02-13
V
ZNG
0.145
0.145
0.135
0.14
-0.01
55,933
31
0.14
0.145
31,733
1,000
1,500
6,000
1,000
14,500
2024-02-12
V
ZNG
0.15
0.155
0.145
0.15
135,180
39
0.145
0.155
36,650
2,500
78,000
18,000
30
2024-02-09
V
ZNG
0.15
0.155
0.15
0.15
0.005
105,510
18
0.15
0.155
42,000
30,000
8,000
25,500
2024-02-08
V
ZNG
0.155
0.155
0.14
0.15
-0.005
179,868
46
0.145
0.15
47,430
500
67,500
42,000
21,500
661
2024-02-07
V
ZNG
0.155
0.16
0.155
0.16
21,800
6
0.155
0.16
500
500
10,000
1,000
9,500
300
2024-02-06
V
ZNG
0.165
0.165
0.155
0.16
47,000
15
0.155
0.16
23,000
15,000
7,000
2,000
2024-02-05
V
ZNG
0.16
0.165
0.155
0.165
0.005
13,002
6
0.16
0.165
2,000
5,500
5,500