|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-10-24 | 112,700 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2005-10-25 | 87,900 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2005-10-26 | 130,200 | 0.47 | 0.52 | 0.46 | 0.47 | 00:00:00 | 2005-10-27 | 43,600 | 0.46 | 0.49 | 0.46 | 0.46 | 00:00:00 | 2005-10-28 | 78,800 | 0.47 | 0.48 | 0.44 | 0.48 | 00:00:00 | 2005-10-31 | 52,000 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2005-11-01 | 24,400 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | 2005-11-02 | 70,500 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2005-11-03 | 97,400 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | 2005-11-04 | 78,500 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2005-11-07 | 86,100 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2005-11-08 | 67,000 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | 2005-11-09 | 69,100 | 0.47 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2005-11-10 | 93,500 | 0.49 | 0.49 | 0.46 | 0.49 | 00:00:00 | 2005-11-11 | 74,200 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2005-11-14 | 70,500 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2005-11-15 | 32,500 | 0.49 | 0.50 | 0.47 | 0.49 | 00:00:00 | 2005-11-16 | 62,200 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2005-11-17 | 165,600 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2005-11-18 | 92,700 | 0.51 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2005-11-21 | 46,500 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2005-11-22 | 168,400 | 0.50 | 0.53 | 0.48 | 0.49 | 00:00:00 | 2005-11-23 | 285,600 | 0.50 | 0.52 | 0.47 | 0.50 | 00:00:00 | 2005-11-24 | 9,500 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2005-11-25 | 42,200 | 0.49 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2005-11-28 | 204,100 | 0.48 | 0.50 | 0.46 | 0.49 | 00:00:00 | 2005-11-29 | 95,400 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2005-11-30 | 43,200 | 0.48 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2005-12-01 | 166,900 | 0.48 | 0.50 | 0.47 | 0.49 | 00:00:00 | 2005-12-02 | 239,100 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2005-12-05 | 265,800 | 0.50 | 0.52 | 0.49 | 0.51 | 00:00:00 | 2005-12-06 | 51,500 | 0.52 | 0.52 | 0.49 | 0.49 | 00:00:00 | 2005-12-07 | 300,400 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2005-12-08 | 152,400 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2005-12-09 | 621,300 | 0.51 | 0.60 | 0.51 | 0.59 | 00:00:00 | 2005-12-12 | 758,400 | 0.67 | 0.72 | 0.61 | 0.65 | 00:00:00 | 2005-12-13 | 194,100 | 0.62 | 0.65 | 0.61 | 0.62 | 00:00:00 | 2005-12-14 | 400,200 | 0.60 | 0.70 | 0.60 | 0.69 | 00:00:00 | 2005-12-15 | 379,500 | 0.70 | 0.71 | 0.67 | 0.67 | 00:00:00 | 2005-12-16 | 142,900 | 0.68 | 0.70 | 0.67 | 0.69 | 00:00:00 | 2005-12-19 | 211,700 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | 2005-12-20 | 93,500 | 0.69 | 0.69 | 0.65 | 0.66 | 00:00:00 | 2005-12-21 | 138,400 | 0.67 | 0.69 | 0.67 | 0.68 | 00:00:00 | 2005-12-22 | 193,900 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2005-12-23 | 209,000 | 0.71 | 0.74 | 0.70 | 0.74 | 00:00:00 | 2005-12-28 | 530,500 | 0.74 | 0.80 | 0.74 | 0.80 | 00:00:00 | 2005-12-29 | 732,900 | 0.83 | 0.88 | 0.81 | 0.85 | 00:00:00 | 2005-12-30 | 533,800 | 0.85 | 0.85 | 0.82 | 0.85 | 00:00:00 | 2006-01-03 | 831,400 | 0.88 | 0.95 | 0.87 | 0.92 | 00:00:00 | 2006-01-04 | 530,800 | 0.93 | 0.96 | 0.90 | 0.90 | 00:00:00 | 2006-01-05 | 596,400 | 0.90 | 0.90 | 0.82 | 0.82 | 00:00:00 | 2006-01-06 | 574,300 | 0.82 | 0.95 | 0.82 | 0.95 | 00:00:00 | 2006-01-09 | 500,800 | 0.94 | 0.95 | 0.90 | 0.94 | 00:00:00 | 2006-01-10 | 278,800 | 0.93 | 0.94 | 0.90 | 0.92 | 00:00:00 | 2006-01-11 | 339,700 | 0.92 | 0.92 | 0.84 | 0.86 | 00:00:00 | 2006-01-12 | 251,500 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | 2006-01-13 | 227,900 | 0.88 | 0.89 | 0.82 | 0.84 | 00:00:00 | 2006-01-16 | 255,600 | 0.86 | 0.91 | 0.85 | 0.88 | 00:00:00 | 2006-01-17 | 260,500 | 0.89 | 0.89 | 0.83 | 0.85 | 00:00:00 | 2006-01-18 | 401,800 | 0.83 | 0.83 | 0.77 | 0.83 | 00:00:00 | 2006-01-19 | 312,600 | 0.85 | 0.86 | 0.80 | 0.81 | 00:00:00 | 2006-01-20 | 268,500 | 0.83 | 0.84 | 0.80 | 0.81 | 00:00:00 | 2006-01-23 | 202,000 | 0.80 | 0.80 | 0.75 | 0.78 | 00:00:00 | 2006-01-24 | 223,200 | 0.75 | 0.79 | 0.75 | 0.78 | 00:00:00 | 2006-01-25 | 499,000 | 0.80 | 0.88 | 0.79 | 0.88 | 00:00:00 | 2006-01-26 | 503,500 | 0.88 | 0.92 | 0.87 | 0.91 | 00:00:00 | 2006-01-27 | 507,200 | 0.93 | 0.94 | 0.88 | 0.92 | 00:00:00 | 2006-01-30 | 1,031,800 | 0.92 | 1.07 | 0.90 | 1.04 | 00:00:00 | 2006-01-31 | 1,295,800 | 1.09 | 1.18 | 1.06 | 1.14 | 00:00:00 | 2006-02-01 | 678,700 | 1.11 | 1.11 | 1.04 | 1.05 | 00:00:00 | 2006-02-02 | 558,600 | 1.05 | 1.15 | 1.01 | 1.10 | 00:00:00 | 2006-02-03 | 609,200 | 1.14 | 1.16 | 1.06 | 1.10 | 00:00:00 | 2006-02-06 | 593,100 | 1.10 | 1.11 | 1.00 | 1.07 | 00:00:00 | 2006-02-07 | 1,100,800 | 1.03 | 1.04 | 0.94 | 1.01 | 00:00:00 | 2006-02-08 | 248,600 | 0.94 | 0.99 | 0.91 | 0.94 | 00:00:00 | 2006-02-09 | 693,700 | 0.94 | 1.05 | 0.94 | 1.05 | 00:00:00 | 2006-02-10 | 387,000 | 1.05 | 1.07 | 0.98 | 0.99 | 00:00:00 | 2006-02-13 | 553,500 | 0.98 | 1.02 | 0.91 | 0.95 | 00:00:00 | 2006-02-14 | 239,100 | 0.91 | 0.94 | 0.89 | 0.93 | 00:00:00 | 2006-02-15 | 541,300 | 0.96 | 0.96 | 0.85 | 0.90 | 00:00:00 | 2006-02-16 | 164,000 | 0.89 | 0.90 | 0.86 | 0.89 | 00:00:00 | 2006-02-17 | 322,400 | 0.90 | 0.94 | 0.89 | 0.90 | 00:00:00 | 2006-02-20 | 302,100 | 0.93 | 0.96 | 0.92 | 0.95 | 00:00:00 | 2006-02-21 | 283,700 | 0.95 | 0.95 | 0.92 | 0.95 | 00:00:00 | 2006-02-22 | 322,100 | 0.95 | 0.95 | 0.86 | 0.90 | 00:00:00 | 2006-02-23 | 282,600 | 0.94 | 0.94 | 0.86 | 0.88 | 00:00:00 | 2006-02-24 | 316,400 | 0.91 | 0.93 | 0.86 | 0.90 | 00:00:00 | 2006-02-27 | 647,300 | 0.89 | 0.90 | 0.83 | 0.90 | 00:00:00 | 2006-02-28 | 585,800 | 0.91 | 0.95 | 0.87 | 0.90 | 00:00:00 | 2006-03-01 | 494,300 | 0.90 | 0.93 | 0.86 | 0.90 | 00:00:00 | 2006-03-02 | 656,300 | 0.92 | 0.95 | 0.87 | 0.94 | 00:00:00 | 2006-03-03 | 1,236,000 | 0.94 | 1.04 | 0.94 | 1.00 | 00:00:00 | 2006-03-06 | 623,300 | 1.03 | 1.04 | 0.98 | 1.00 | 00:00:00 | 2006-03-07 | 248,300 | 1.00 | 1.00 | 0.94 | 0.94 | 00:00:00 | 2006-03-08 | 441,400 | 0.91 | 0.94 | 0.86 | 0.86 | 00:00:00 | 2006-03-09 | 198,600 | 0.88 | 0.91 | 0.87 | 0.89 | 00:00:00 | 2006-03-10 | 262,900 | 0.89 | 0.89 | 0.83 | 0.85 | 00:00:00 | 2006-03-13 | 229,800 | 0.84 | 0.89 | 0.84 | 0.89 | 00:00:00 | 2006-03-14 | 128,500 | 0.88 | 0.90 | 0.86 | 0.89 | 00:00:00 | 2006-03-15 | 247,000 | 0.92 | 0.93 | 0.87 | 0.93 | 00:00:00 | 2006-03-16 | 222,500 | 0.93 | 0.93 | 0.88 | 0.93 | 00:00:00 | 2006-03-17 | 480,300 | 0.93 | 0.97 | 0.91 | 0.96 | 00:00:00 | 2006-03-20 | 938,100 | 1.00 | 1.05 | 0.99 | 1.02 | 00:00:00 | 2006-03-21 | 665,000 | 1.03 | 1.05 | 0.95 | 0.97 | 00:00:00 | 2006-03-22 | 326,600 | 1.00 | 1.00 | 0.97 | 1.00 | 00:00:00 | 2006-03-23 | 483,000 | 1.00 | 1.01 | 0.97 | 1.00 | 00:00:00 | 2006-03-24 | 526,100 | 1.00 | 1.01 | 0.99 | 1.01 | 00:00:00 | 2006-03-27 | 3,028,300 | 1.10 | 1.20 | 1.07 | 1.14 | 00:00:00 | 2006-03-28 | 1,268,400 | 1.18 | 1.19 | 1.14 | 1.17 | 00:00:00 | 2006-03-29 | 540,300 | 1.17 | 1.18 | 1.15 | 1.18 | 00:00:00 | 2006-03-30 | 1,464,200 | 1.21 | 1.31 | 1.21 | 1.28 | 00:00:00 | 2006-03-31 | 971,500 | 1.31 | 1.34 | 1.28 | 1.33 | 00:00:00 | 2006-04-03 | 682,400 | 1.29 | 1.34 | 1.25 | 1.27 | 00:00:00 | 2006-04-04 | 507,700 | 1.30 | 1.30 | 1.22 | 1.28 | 00:00:00 | 2006-04-05 | 360,900 | 1.30 | 1.33 | 1.25 | 1.32 | 00:00:00 | 2006-04-06 | 954,400 | 1.37 | 1.43 | 1.36 | 1.43 | 00:00:00 | 2006-04-07 | 858,700 | 1.45 | 1.45 | 1.38 | 1.43 | 00:00:00 | 2006-04-10 | 1,190,500 | 1.47 | 1.60 | 1.43 | 1.58 | 00:00:00 | 2006-04-11 | 1,951,900 | 1.58 | 1.63 | 1.28 | 1.34 | 00:00:00 | 2006-04-12 | 648,800 | 1.39 | 1.43 | 1.30 | 1.33 | 00:00:00 | 2006-04-13 | 626,700 | 1.35 | 1.49 | 1.32 | 1.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|