TR4DER - CDN ZINC CORP J [CZN.TO] Historical Prices

CDN ZINC CORP J - [Ticker: CZN.TO]
Last Trade	0.12	Last Trade Time	2018-09-11 - 00:00:00
Variation	0.00 (0.00%)	Open	0.12
High	0.14	Low	0.12
Volume	84,500	Average Volume (3m)	0
Yield		Bid / Ask	0.17 x 0 - 0.18 x 0
Former Close	0.12	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
CZN.TO quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-11-09	129,300	0.67	0.70	0.66	0.68	00:00:00
2004-11-10	164,500	0.66	0.69	0.65	0.69	00:00:00
2004-11-11	76,300	0.69	0.69	0.66	0.66	00:00:00
2004-11-12	106,900	0.68	0.70	0.66	0.68	00:00:00
2004-11-15	133,200	0.67	0.70	0.67	0.70	00:00:00
2004-11-16	54,100	0.68	0.70	0.67	0.69	00:00:00
2004-11-17	185,900	0.69	0.70	0.67	0.68	00:00:00
2004-11-18	154,000	0.67	0.70	0.66	0.68	00:00:00
2004-11-19	233,600	0.68	0.70	0.67	0.67	00:00:00
2004-11-22	192,200	0.68	0.69	0.65	0.66	00:00:00
2004-11-23	289,500	0.65	0.67	0.63	0.64	00:00:00
2004-11-24	529,700	0.66	0.66	0.61	0.62	00:00:00
2004-11-25	477,000	0.60	0.63	0.60	0.61	00:00:00
2004-11-26	183,700	0.62	0.66	0.62	0.66	00:00:00
2004-11-29	191,100	0.66	0.70	0.66	0.67	00:00:00
2004-11-30	146,300	0.66	0.67	0.64	0.64	00:00:00
2004-12-01	195,400	0.67	0.70	0.67	0.68	00:00:00
2004-12-02	79,400	0.66	0.67	0.63	0.63	00:00:00
2004-12-03	106,400	0.63	0.68	0.62	0.65	00:00:00
2004-12-06	94,200	0.65	0.67	0.65	0.65	00:00:00
2004-12-07	77,800	0.65	0.66	0.62	0.62	00:00:00
2004-12-08	125,500	0.62	0.66	0.61	0.63	00:00:00
2004-12-09	96,700	0.61	0.64	0.61	0.63	00:00:00
2004-12-10	70,100	0.62	0.63	0.61	0.62	00:00:00
2004-12-13	154,700	0.62	0.62	0.60	0.60	00:00:00
2004-12-14	118,100	0.61	0.64	0.60	0.62	00:00:00
2004-12-15	139,400	0.61	0.62	0.59	0.60	00:00:00
2004-12-16	85,300	0.60	0.62	0.59	0.59	00:00:00
2004-12-17	307,900	0.58	0.59	0.56	0.57	00:00:00
2004-12-20	374,800	0.56	0.57	0.55	0.56	00:00:00
2004-12-21	340,400	0.55	0.61	0.55	0.60	00:00:00
2004-12-22	104,300	0.60	0.61	0.59	0.59	00:00:00
2004-12-23	106,600	0.60	0.61	0.59	0.59	00:00:00
2004-12-24	37,000	0.61	0.62	0.59	0.60	00:00:00
2004-12-29	198,000	0.59	0.61	0.59	0.61	00:00:00
2004-12-30	79,900	0.61	0.63	0.60	0.60	00:00:00
2004-12-31	117,500	0.60	0.61	0.59	0.60	00:00:00
2005-01-04	158,000	0.61	0.62	0.57	0.60	00:00:00
2005-01-05	20,500	0.60	0.60	0.57	0.57	00:00:00
2005-01-06	37,900	0.57	0.58	0.57	0.57	00:00:00
2005-01-07	62,700	0.58	0.60	0.56	0.60	00:00:00
2005-01-10	150,200	0.56	0.58	0.55	0.55	00:00:00
2005-01-11	47,600	0.56	0.57	0.54	0.57	00:00:00
2005-01-12	37,800	0.56	0.58	0.56	0.58	00:00:00
2005-01-13	105,900	0.56	0.56	0.54	0.55	00:00:00
2005-01-14	175,700	0.53	0.57	0.51	0.52	00:00:00
2005-01-17	86,300	0.56	0.58	0.53	0.53	00:00:00
2005-01-18	195,600	0.55	0.55	0.51	0.53	00:00:00
2005-01-19	84,800	0.52	0.54	0.51	0.53	00:00:00
2005-01-20	98,200	0.53	0.55	0.53	0.55	00:00:00
2005-01-21	56,200	0.55	0.57	0.55	0.57	00:00:00
2005-01-24	71,400	0.58	0.59	0.57	0.59	00:00:00
2005-01-25	136,100	0.58	0.58	0.55	0.57	00:00:00
2005-01-26	50,300	0.59	0.59	0.55	0.57	00:00:00
2005-01-27	232,600	0.58	0.60	0.55	0.59	00:00:00
2005-01-28	60,000	0.59	0.59	0.56	0.56	00:00:00
2005-01-31	118,000	0.59	0.59	0.53	0.57	00:00:00
2005-02-01	139,700	0.55	0.60	0.55	0.60	00:00:00
2005-02-02	376,600	0.60	0.62	0.59	0.62	00:00:00
2005-02-03	94,200	0.60	0.62	0.60	0.61	00:00:00
2005-02-04	99,200	0.60	0.62	0.57	0.62	00:00:00
2005-02-07	144,500	0.62	0.62	0.56	0.60	00:00:00
2005-02-08	84,900	0.61	0.61	0.57	0.60	00:00:00
2005-02-09	75,200	0.60	0.62	0.60	0.61	00:00:00
2005-02-10	169,600	0.60	0.66	0.60	0.65	00:00:00
2005-02-11	282,800	0.65	0.66	0.62	0.64	00:00:00
2005-02-14	804,600	0.64	0.77	0.64	0.77	00:00:00
2005-02-15	426,700	0.75	0.78	0.72	0.77	00:00:00
2005-02-16	119,500	0.76	0.76	0.70	0.74	00:00:00
2005-02-17	334,000	0.72	0.77	0.72	0.77	00:00:00
2005-02-18	671,200	0.76	0.81	0.76	0.80	00:00:00
2005-02-21	129,900	0.79	0.80	0.77	0.79	00:00:00
2005-02-22	447,500	0.78	0.83	0.75	0.75	00:00:00
2005-02-23	292,200	0.79	0.81	0.76	0.79	00:00:00
2005-02-24	258,500	0.79	0.80	0.77	0.77	00:00:00
2005-02-25	69,400	0.79	0.79	0.75	0.75	00:00:00
2005-02-28	43,900	0.77	0.78	0.75	0.77	00:00:00
2005-03-01	186,600	0.75	0.76	0.71	0.71	00:00:00
2005-03-02	178,800	0.72	0.74	0.71	0.72	00:00:00
2005-03-03	63,100	0.73	0.75	0.72	0.74	00:00:00
2005-03-04	81,700	0.73	0.75	0.71	0.71	00:00:00
2005-03-07	62,800	0.73	0.74	0.72	0.72	00:00:00
2005-03-08	105,600	0.74	0.77	0.74	0.76	00:00:00
2005-03-09	108,300	0.77	0.77	0.74	0.74	00:00:00
2005-03-10	49,800	0.74	0.75	0.72	0.72	00:00:00
2005-03-11	26,800	0.72	0.74	0.72	0.74	00:00:00
2005-03-14	74,000	0.76	0.76	0.72	0.72	00:00:00
2005-03-15	20,700	0.74	0.75	0.71	0.71	00:00:00
2005-03-16	90,400	0.72	0.73	0.66	0.66	00:00:00
2005-03-17	67,900	0.66	0.69	0.66	0.68	00:00:00
2005-03-18	149,400	0.69	0.70	0.68	0.68	00:00:00
2005-03-21	66,000	0.70	0.70	0.67	0.68	00:00:00
2005-03-22	83,000	0.67	0.69	0.65	0.65	00:00:00
2005-03-23	159,400	0.66	0.66	0.59	0.60	00:00:00
2005-03-24	90,900	0.59	0.61	0.57	0.60	00:00:00
2005-03-28	73,000	0.60	0.60	0.57	0.57	00:00:00
2005-03-29	115,200	0.59	0.60	0.57	0.57	00:00:00
2005-03-30	65,500	0.57	0.60	0.57	0.59	00:00:00
2005-03-31	43,400	0.62	0.65	0.59	0.65	00:00:00
2005-04-01	61,100	0.62	0.64	0.60	0.60	00:00:00
2005-04-04	82,000	0.63	0.68	0.60	0.61	00:00:00
2005-04-05	81,500	0.65	0.66	0.59	0.59	00:00:00
2005-04-06	188,700	0.59	0.62	0.58	0.59	00:00:00
2005-04-07	177,700	0.59	0.59	0.56	0.58	00:00:00
2005-04-08	80,700	0.59	0.63	0.56	0.57	00:00:00
2005-04-11	46,300	0.58	0.63	0.58	0.59	00:00:00
2005-04-12	47,300	0.59	0.59	0.56	0.56	00:00:00
2005-04-13	40,600	0.59	0.59	0.56	0.57	00:00:00
2005-04-14	63,100	0.56	0.57	0.55	0.56	00:00:00
2005-04-15	72,900	0.55	0.56	0.54	0.54	00:00:00
2005-04-18	672,100	0.56	0.56	0.25	0.45	00:00:00
2005-04-19	188,200	0.43	0.47	0.41	0.47	00:00:00
2005-04-20	147,800	0.47	0.49	0.46	0.49	00:00:00
2005-04-21	63,000	0.49	0.50	0.48	0.50	00:00:00
2005-04-22	59,000	0.48	0.51	0.48	0.48	00:00:00
2005-04-25	52,500	0.49	0.49	0.47	0.47	00:00:00
2005-04-26	42,600	0.49	0.49	0.47	0.48	00:00:00
2005-04-27	159,100	0.47	0.50	0.46	0.47	00:00:00
2005-04-28	145,600	0.47	0.47	0.43	0.43	00:00:00
2005-04-29	36,200	0.42	0.44	0.42	0.43	00:00:00
2005-05-02	130,000	0.43	0.43	0.39	0.39	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>