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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-05-02	130,000	0.43	0.43	0.39	0.39	00:00:00
2005-05-03	63,100	0.41	0.42	0.39	0.41	00:00:00
2005-05-04	1,571,300	0.42	0.45	0.41	0.43	00:00:00
2005-05-05	86,600	0.44	0.45	0.43	0.45	00:00:00
2005-05-06	33,900	0.44	0.45	0.43	0.45	00:00:00
2005-05-09	43,800	0.46	0.46	0.41	0.43	00:00:00
2005-05-10	252,600	0.48	0.52	0.46	0.47	00:00:00
2005-05-11	312,400	0.50	0.52	0.47	0.47	00:00:00
2005-05-12	37,200	0.47	0.47	0.43	0.43	00:00:00
2005-05-13	289,000	0.40	0.45	0.40	0.42	00:00:00
2005-05-16	147,700	0.40	0.41	0.39	0.40	00:00:00
2005-05-17	68,600	0.39	0.40	0.38	0.38	00:00:00
2005-05-18	154,400	0.39	0.40	0.38	0.39	00:00:00
2005-05-19	48,000	0.39	0.40	0.39	0.39	00:00:00
2005-05-20	17,100	0.40	0.42	0.40	0.42	00:00:00
2005-05-24	84,500	0.42	0.43	0.40	0.43	00:00:00
2005-05-25	25,500	0.43	0.43	0.41	0.43	00:00:00
2005-05-26	44,600	0.43	0.43	0.40	0.40	00:00:00
2005-05-27	111,900	0.42	0.44	0.41	0.43	00:00:00
2005-05-30	42,000	0.44	0.44	0.41	0.41	00:00:00
2005-05-31	160,000	0.41	0.44	0.41	0.43	00:00:00
2005-06-01	222,300	0.44	0.48	0.44	0.48	00:00:00
2005-06-02	436,700	0.52	0.54	0.52	0.52	00:00:00
2005-06-03	225,800	0.54	0.55	0.52	0.55	00:00:00
2005-06-06	42,500	0.53	0.53	0.50	0.53	00:00:00
2005-06-07	38,700	0.52	0.52	0.50	0.51	00:00:00
2005-06-08	99,800	0.50	0.52	0.49	0.49	00:00:00
2005-06-09	94,800	0.49	0.49	0.45	0.46	00:00:00
2005-06-10	241,300	0.47	0.47	0.43	0.47	00:00:00
2005-06-13	101,400	0.46	0.46	0.45	0.45	00:00:00
2005-06-14	96,700	0.45	0.45	0.42	0.42	00:00:00
2005-06-15	134,500	0.42	0.44	0.41	0.44	00:00:00
2005-06-16	119,300	0.44	0.46	0.43	0.45	00:00:00
2005-06-17	138,100	0.48	0.49	0.45	0.47	00:00:00
2005-06-20	23,000	0.48	0.49	0.46	0.46	00:00:00
2005-06-21	186,300	0.48	0.48	0.43	0.46	00:00:00
2005-06-22	23,000	0.46	0.46	0.44	0.44	00:00:00
2005-06-23	41,100	0.43	0.44	0.42	0.43	00:00:00
2005-06-24	39,000	0.45	0.45	0.43	0.43	00:00:00
2005-06-27	84,000	0.43	0.45	0.42	0.45	00:00:00
2005-06-28	64,000	0.44	0.45	0.41	0.42	00:00:00
2005-06-29	79,900	0.41	0.43	0.41	0.41	00:00:00
2005-06-30	63,000	0.41	0.43	0.41	0.43	00:00:00
2005-07-04	57,100	0.41	0.41	0.41	0.41	00:00:00
2005-07-05	112,500	0.41	0.42	0.41	0.41	00:00:00
2005-07-06	67,200	0.41	0.42	0.40	0.42	00:00:00
2005-07-07	117,300	0.42	0.45	0.41	0.44	00:00:00
2005-07-08	30,500	0.45	0.45	0.43	0.43	00:00:00
2005-07-11	21,500	0.45	0.45	0.44	0.44	00:00:00
2005-07-12	67,600	0.44	0.47	0.44	0.44	00:00:00
2005-07-13	110,400	0.44	0.45	0.43	0.45	00:00:00
2005-07-14	91,000	0.45	0.46	0.44	0.44	00:00:00
2005-07-15	35,600	0.44	0.44	0.43	0.43	00:00:00
2005-07-18	21,200	0.43	0.43	0.43	0.43	00:00:00
2005-07-19	42,600	0.42	0.44	0.42	0.44	00:00:00
2005-07-20	131,500	0.44	0.44	0.42	0.42	00:00:00
2005-07-21	154,700	0.44	0.47	0.44	0.46	00:00:00
2005-07-22	208,400	0.48	0.50	0.48	0.50	00:00:00
2005-07-25	76,300	0.50	0.50	0.47	0.48	00:00:00
2005-07-26	30,800	0.47	0.49	0.46	0.46	00:00:00
2005-07-27	31,000	0.49	0.49	0.45	0.46	00:00:00
2005-07-28	63,600	0.46	0.46	0.45	0.46	00:00:00
2005-07-29	95,800	0.45	0.46	0.43	0.46	00:00:00
2005-08-02	85,800	0.46	0.46	0.43	0.43	00:00:00
2005-08-03	75,500	0.44	0.46	0.44	0.44	00:00:00
2005-08-04	304,200	0.46	0.46	0.44	0.44	00:00:00
2005-08-05	19,000	0.45	0.47	0.45	0.47	00:00:00
2005-08-08	43,200	0.49	0.49	0.45	0.47	00:00:00
2005-08-09	57,600	0.46	0.46	0.45	0.46	00:00:00
2005-08-10	55,500	0.47	0.47	0.45	0.46	00:00:00
2005-08-11	36,000	0.44	0.47	0.44	0.45	00:00:00
2005-08-12	54,900	0.48	0.48	0.47	0.47	00:00:00
2005-08-15	79,700	0.45	0.49	0.45	0.46	00:00:00
2005-08-16	43,700	0.45	0.48	0.45	0.48	00:00:00
2005-08-17	39,200	0.46	0.47	0.45	0.45	00:00:00
2005-08-18	20,000	0.45	0.45	0.45	0.45	00:00:00
2005-08-19	98,700	0.45	0.45	0.44	0.45	00:00:00
2005-08-22	59,900	0.45	0.49	0.45	0.49	00:00:00
2005-08-23	175,900	0.46	0.46	0.42	0.44	00:00:00
2005-08-24	44,100	0.43	0.44	0.42	0.42	00:00:00
2005-08-25	41,000	0.42	0.43	0.41	0.43	00:00:00
2005-08-26	16,000	0.44	0.45	0.42	0.44	00:00:00
2005-08-29	25,100	0.42	0.44	0.42	0.43	00:00:00
2005-08-30	26,700	0.43	0.43	0.42	0.42	00:00:00
2005-08-31	63,700	0.43	0.43	0.42	0.42	00:00:00
2005-09-01	90,000	0.42	0.44	0.42	0.44	00:00:00
2005-09-02	26,700	0.45	0.45	0.43	0.44	00:00:00
2005-09-06	69,200	0.43	0.43	0.42	0.42	00:00:00
2005-09-07	51,900	0.42	0.43	0.42	0.42	00:00:00
2005-09-08	87,400	0.43	0.44	0.42	0.44	00:00:00
2005-09-09	42,200	0.42	0.43	0.42	0.43	00:00:00
2005-09-12	41,200	0.42	0.44	0.42	0.42	00:00:00
2005-09-13	17,700	0.44	0.44	0.42	0.42	00:00:00
2005-09-14	17,900	0.43	0.44	0.42	0.44	00:00:00
2005-09-15	77,100	0.43	0.45	0.42	0.44	00:00:00
2005-09-16	239,400	0.44	0.50	0.44	0.49	00:00:00
2005-09-19	774,000	0.51	0.58	0.51	0.55	00:00:00
2005-09-20	212,300	0.56	0.57	0.54	0.55	00:00:00
2005-09-21	165,600	0.55	0.55	0.50	0.53	00:00:00
2005-09-22	58,600	0.54	0.54	0.50	0.50	00:00:00
2005-09-23	189,500	0.52	0.52	0.50	0.52	00:00:00
2005-09-26	107,700	0.54	0.54	0.51	0.54	00:00:00
2005-09-27	89,700	0.53	0.54	0.51	0.54	00:00:00
2005-09-28	68,600	0.55	0.55	0.51	0.54	00:00:00
2005-09-29	131,700	0.55	0.55	0.53	0.54	00:00:00
2005-09-30	134,600	0.53	0.55	0.51	0.55	00:00:00
2005-10-03	56,300	0.54	0.54	0.52	0.53	00:00:00
2005-10-04	68,500	0.53	0.54	0.51	0.52	00:00:00
2005-10-05	146,500	0.51	0.55	0.51	0.52	00:00:00
2005-10-06	214,800	0.53	0.55	0.52	0.52	00:00:00
2005-10-07	99,000	0.51	0.54	0.51	0.54	00:00:00
2005-10-11	164,800	0.55	0.55	0.53	0.53	00:00:00
2005-10-12	162,700	0.55	0.55	0.50	0.52	00:00:00
2005-10-13	75,600	0.51	0.51	0.50	0.50	00:00:00
2005-10-14	122,600	0.50	0.53	0.49	0.53	00:00:00
2005-10-17	96,100	0.53	0.54	0.50	0.51	00:00:00
2005-10-18	29,500	0.52	0.52	0.50	0.50	00:00:00
2005-10-19	62,200	0.51	0.51	0.49	0.49	00:00:00
2005-10-20	79,900	0.48	0.49	0.46	0.46	00:00:00
2005-10-21	80,200	0.46	0.48	0.46	0.48	00:00:00
2005-10-24	112,700	0.48	0.48	0.46	0.47	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 > >>