Skip to main content
Zacatecas Silver Corp. (ZCTSF)
OTCMKTS · Delayed Price · Currency is USD
0.0469
0.00 (0.00%)
May 19, 2025, 4:00 PM EDT

Zacatecas Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20250.050.050.050.050.052.11%3,500
May 16, 20250.050.050.050.050.05-8.60%18,834
May 15, 20250.050.050.050.050.050.50%1,534
May 14, 20250.050.050.050.050.05-17
May 13, 20250.050.050.050.050.0511.11%88,000
May 12, 20250.050.050.050.050.05-10.89%30,706
May 9, 20250.050.050.050.050.05--
May 8, 20250.050.050.050.050.05-0.98%76,841
May 7, 20250.050.050.050.050.05-0.97%40,597
May 6, 20250.050.050.050.050.053.41%47,501
May 5, 20250.060.060.050.050.059.69%81,423
May 2, 20250.050.050.050.050.05-7.44%27,241
May 1, 20250.050.050.050.050.05-6.03%9,940
Apr 30, 20250.050.050.050.050.05-4.27%25,000
Apr 29, 20250.050.060.050.050.051.74%51,616
Apr 28, 20250.060.060.050.050.05-3.25%55,433
Apr 25, 20250.060.060.050.060.06-6.10%11,884
Apr 24, 20250.050.060.050.060.0610.07%53,310
Apr 23, 20250.050.050.050.050.05-0.74%39,435
Apr 22, 20250.060.060.050.050.05-1.28%28,944
Apr 21, 20250.050.060.050.050.059.40%148,781
Apr 17, 20250.050.050.050.050.050.81%4,716
Apr 16, 20250.050.050.050.050.05-1.78%34,390
Apr 15, 20250.050.050.050.050.05-2.88%59,411
Apr 14, 20250.050.050.050.050.0511.59%126,054
Apr 11, 20250.050.050.040.050.05-0.43%245,011
Apr 10, 20250.050.050.050.050.058.58%203,293
Apr 9, 20250.050.050.040.040.04-5.52%20,060
Apr 8, 20250.050.050.040.050.056.09%320,655
Apr 7, 20250.040.040.040.040.0413.01%163,000
Apr 4, 20250.050.050.030.040.04-24.05%460,498
Apr 3, 20250.050.050.040.050.053.51%236,104
Apr 2, 20250.050.050.040.050.05-3.20%57,091
Apr 1, 20250.050.050.050.050.053.95%49,195
Mar 31, 20250.050.060.050.050.053.44%485,501
Mar 28, 20250.050.060.050.050.05-11.60%378,486
Mar 27, 20250.050.060.050.050.058.43%101,867
Mar 26, 20250.050.050.050.050.05-0.49%41,898
Mar 25, 20250.050.050.050.050.050.31%1,980
Mar 24, 20250.050.050.050.050.05-10.17%15,474
Mar 21, 20250.050.050.050.050.05-950
Mar 20, 20250.050.050.050.050.057.28%28,744
Mar 19, 20250.060.060.050.050.05-17.73%133,915
Mar 18, 20250.060.060.060.060.062.00%49,791
Mar 17, 20250.060.070.060.060.06-6.24%184,255
Mar 14, 20250.060.070.060.060.0616.12%1,375,841
Mar 13, 20250.050.060.050.060.0614.29%83,763
Mar 12, 20250.040.050.040.050.0516.39%100,148
Mar 11, 20250.040.040.040.040.0410.28%108,486
Mar 10, 20250.040.040.040.040.04-2.76%92,117