|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-13 | 626,700 | 1.35 | 1.49 | 1.32 | 1.43 | 00:00:00 | | 2006-04-17 | 1,022,900 | 1.49 | 1.59 | 1.45 | 1.50 | 00:00:00 | | 2006-04-18 | 1,249,000 | 1.55 | 1.55 | 1.50 | 1.53 | 00:00:00 | | 2006-04-19 | 771,100 | 1.54 | 1.55 | 1.45 | 1.50 | 00:00:00 | | 2006-04-20 | 822,700 | 1.50 | 1.52 | 1.35 | 1.39 | 00:00:00 | | 2006-04-21 | 413,000 | 1.37 | 1.49 | 1.37 | 1.49 | 00:00:00 | | 2006-04-24 | 453,200 | 1.45 | 1.56 | 1.42 | 1.54 | 00:00:00 | | 2006-04-25 | 339,100 | 1.57 | 1.58 | 1.50 | 1.54 | 00:00:00 | | 2006-04-26 | 257,500 | 1.56 | 1.58 | 1.51 | 1.53 | 00:00:00 | | 2006-04-27 | 237,300 | 1.50 | 1.50 | 1.43 | 1.45 | 00:00:00 | | 2006-04-28 | 299,600 | 1.42 | 1.45 | 1.37 | 1.42 | 00:00:00 | | 2006-05-01 | 402,500 | 1.40 | 1.44 | 1.30 | 1.33 | 00:00:00 | | 2006-05-02 | 1,013,400 | 1.33 | 1.35 | 1.18 | 1.30 | 00:00:00 | | 2006-05-03 | 534,800 | 1.30 | 1.31 | 1.22 | 1.25 | 00:00:00 | | 2006-05-04 | 524,600 | 1.23 | 1.37 | 1.23 | 1.36 | 00:00:00 | | 2006-05-05 | 500,100 | 1.40 | 1.42 | 1.32 | 1.40 | 00:00:00 | | 2006-05-08 | 361,100 | 1.40 | 1.40 | 1.25 | 1.35 | 00:00:00 | | 2006-05-09 | 366,200 | 1.37 | 1.45 | 1.31 | 1.43 | 00:00:00 | | 2006-05-10 | 477,400 | 1.44 | 1.45 | 1.35 | 1.39 | 00:00:00 | | 2006-05-11 | 408,900 | 1.42 | 1.45 | 1.37 | 1.37 | 00:00:00 | | 2006-05-12 | 439,600 | 1.39 | 1.39 | 1.29 | 1.34 | 00:00:00 | | 2006-05-15 | 792,300 | 1.28 | 1.28 | 1.11 | 1.15 | 00:00:00 | | 2006-05-16 | 494,100 | 1.15 | 1.23 | 1.13 | 1.22 | 00:00:00 | | 2006-05-17 | 725,200 | 1.22 | 1.22 | 1.02 | 1.07 | 00:00:00 | | 2006-05-18 | 909,400 | 1.02 | 1.05 | 0.95 | 0.98 | 00:00:00 | | 2006-05-19 | 646,100 | 0.94 | 1.11 | 0.93 | 1.11 | 00:00:00 | | 2006-05-23 | 506,800 | 1.11 | 1.17 | 1.02 | 1.04 | 00:00:00 | | 2006-05-24 | 216,500 | 1.03 | 1.03 | 0.96 | 0.97 | 00:00:00 | | 2006-05-25 | 395,700 | 1.00 | 1.10 | 1.00 | 1.06 | 00:00:00 | | 2006-05-26 | 398,200 | 1.11 | 1.11 | 1.04 | 1.05 | 00:00:00 | | 2006-05-29 | 434,800 | 1.06 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2006-05-30 | 333,100 | 1.05 | 1.09 | 0.99 | 1.01 | 00:00:00 | | 2006-05-31 | 184,800 | 1.01 | 1.02 | 0.98 | 0.99 | 00:00:00 | | 2006-06-01 | 278,700 | 0.96 | 0.97 | 0.94 | 0.95 | 00:00:00 | | 2006-06-02 | 166,100 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2006-06-05 | 873,500 | 1.00 | 1.11 | 1.00 | 1.11 | 00:00:00 | | 2006-06-06 | 332,200 | 1.09 | 1.09 | 0.97 | 1.02 | 00:00:00 | | 2006-06-07 | 678,500 | 0.98 | 1.00 | 0.93 | 0.98 | 00:00:00 | | 2006-06-08 | 407,900 | 0.97 | 0.97 | 0.90 | 0.91 | 00:00:00 | | 2006-06-09 | 255,500 | 0.93 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2006-06-12 | 246,200 | 0.90 | 0.90 | 0.81 | 0.83 | 00:00:00 | | 2006-06-13 | 773,500 | 0.75 | 0.77 | 0.71 | 0.76 | 00:00:00 | | 2006-06-14 | 428,300 | 0.72 | 0.80 | 0.72 | 0.79 | 00:00:00 | | 2006-06-15 | 466,600 | 0.83 | 0.89 | 0.83 | 0.87 | 00:00:00 | | 2006-06-16 | 257,200 | 0.89 | 0.92 | 0.86 | 0.90 | 00:00:00 | | 2006-06-19 | 157,300 | 0.85 | 0.86 | 0.82 | 0.83 | 00:00:00 | | 2006-06-20 | 282,200 | 0.84 | 0.84 | 0.76 | 0.82 | 00:00:00 | | 2006-06-21 | 153,100 | 0.83 | 0.90 | 0.83 | 0.88 | 00:00:00 | | 2006-06-22 | 123,700 | 0.90 | 0.90 | 0.85 | 0.89 | 00:00:00 | | 2006-06-23 | 105,800 | 0.85 | 0.90 | 0.85 | 0.89 | 00:00:00 | | 2006-06-26 | 157,800 | 0.90 | 0.90 | 0.84 | 0.87 | 00:00:00 | | 2006-06-27 | 156,600 | 0.88 | 0.88 | 0.83 | 0.85 | 00:00:00 | | 2006-06-28 | 155,600 | 0.85 | 0.85 | 0.79 | 0.80 | 00:00:00 | | 2006-06-29 | 294,000 | 0.80 | 0.85 | 0.78 | 0.83 | 00:00:00 | | 2006-06-30 | 241,700 | 0.82 | 0.85 | 0.79 | 0.84 | 00:00:00 | | 2006-07-04 | 172,600 | 0.85 | 0.93 | 0.85 | 0.93 | 00:00:00 | | 2006-07-05 | 207,100 | 0.94 | 0.94 | 0.84 | 0.87 | 00:00:00 | | 2006-07-06 | 188,300 | 0.82 | 0.90 | 0.82 | 0.86 | 00:00:00 | | 2006-07-07 | 103,800 | 0.88 | 0.88 | 0.83 | 0.85 | 00:00:00 | | 2006-07-10 | 450,600 | 0.84 | 0.84 | 0.75 | 0.77 | 00:00:00 | | 2006-07-11 | 669,600 | 0.79 | 0.80 | 0.73 | 0.75 | 00:00:00 | | 2006-07-12 | 753,100 | 0.75 | 0.77 | 0.70 | 0.73 | 00:00:00 | | 2006-07-13 | 734,200 | 0.73 | 0.74 | 0.64 | 0.68 | 00:00:00 | | 2006-07-14 | 1,258,500 | 0.68 | 0.69 | 0.60 | 0.64 | 00:00:00 | | 2006-07-17 | 503,500 | 0.62 | 0.62 | 0.58 | 0.61 | 00:00:00 | | 2006-07-18 | 213,900 | 0.63 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2006-07-19 | 339,200 | 0.68 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2006-07-20 | 208,000 | 0.68 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2006-07-21 | 143,900 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2006-07-24 | 45,900 | 0.68 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2006-07-25 | 61,300 | 0.68 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2006-07-26 | 105,900 | 0.65 | 0.68 | 0.64 | 0.68 | 00:00:00 | | 2006-07-27 | 246,100 | 0.71 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2006-07-28 | 69,300 | 0.72 | 0.75 | 0.71 | 0.73 | 00:00:00 | | 2006-07-31 | 159,600 | 0.79 | 0.80 | 0.73 | 0.78 | 00:00:00 | | 2006-08-01 | 143,500 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2006-08-02 | 183,100 | 0.82 | 0.84 | 0.81 | 0.83 | 00:00:00 | | 2006-08-03 | 223,100 | 0.84 | 0.84 | 0.80 | 0.81 | 00:00:00 | | 2006-08-04 | 116,800 | 0.82 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2006-08-08 | 124,800 | 0.82 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2006-08-09 | 111,800 | 0.82 | 0.82 | 0.78 | 0.78 | 00:00:00 | | 2006-08-10 | 59,800 | 0.78 | 0.82 | 0.77 | 0.81 | 00:00:00 | | 2006-08-11 | 68,700 | 0.82 | 0.82 | 0.77 | 0.80 | 00:00:00 | | 2006-08-14 | 170,700 | 0.76 | 0.78 | 0.73 | 0.74 | 00:00:00 | | 2006-08-15 | 67,300 | 0.74 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2006-08-16 | 86,100 | 0.73 | 0.78 | 0.73 | 0.73 | 00:00:00 | | 2006-08-17 | 33,900 | 0.73 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2006-08-18 | 46,400 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2006-08-21 | 70,300 | 0.76 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2006-08-22 | 85,900 | 0.74 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2006-08-23 | 200,900 | 0.77 | 0.77 | 0.71 | 0.74 | 00:00:00 | | 2006-08-24 | 28,700 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2006-08-25 | 69,100 | 0.73 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2006-08-28 | 194,800 | 0.74 | 0.74 | 0.71 | 0.73 | 00:00:00 | | 2006-08-29 | 99,200 | 0.71 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2006-08-30 | 89,200 | 0.70 | 0.72 | 0.69 | 0.71 | 00:00:00 | | 2006-08-31 | 74,300 | 0.73 | 0.73 | 0.69 | 0.72 | 00:00:00 | | 2006-09-01 | 104,100 | 0.72 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2006-09-05 | 330,000 | 0.73 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2006-09-06 | 420,100 | 0.74 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2006-09-07 | 163,400 | 0.73 | 0.73 | 0.69 | 0.72 | 00:00:00 | | 2006-09-08 | 99,600 | 0.71 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2006-09-11 | 402,300 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2006-09-12 | 280,400 | 0.65 | 0.71 | 0.64 | 0.64 | 00:00:00 | | 2006-09-13 | 92,500 | 0.67 | 0.67 | 0.62 | 0.66 | 00:00:00 | | 2006-09-14 | 211,100 | 0.65 | 0.67 | 0.62 | 0.63 | 00:00:00 | | 2006-09-15 | 167,700 | 0.62 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2006-09-18 | 329,000 | 0.62 | 0.64 | 0.59 | 0.62 | 00:00:00 | | 2006-09-19 | 107,400 | 0.61 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2006-09-20 | 152,800 | 0.59 | 0.62 | 0.57 | 0.59 | 00:00:00 | | 2006-09-21 | 170,300 | 0.56 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2006-09-22 | 259,900 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2006-09-25 | 68,700 | 0.56 | 0.57 | 0.53 | 0.54 | 00:00:00 | | 2006-09-26 | 161,100 | 0.55 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2006-09-27 | 346,500 | 0.58 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2006-09-28 | 108,800 | 0.60 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2006-09-29 | 110,900 | 0.57 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2006-10-02 | 139,500 | 0.60 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2006-10-03 | 185,600 | 0.61 | 0.61 | 0.57 | 0.59 | 00:00:00 | | 2006-10-04 | 123,700 | 0.60 | 0.60 | 0.56 | 0.59 | 00:00:00 | | 2006-10-05 | 55,400 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
