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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2006-10-05	55,400	0.59	0.59	0.58	0.59	00:00:00
2006-10-06	59,900	0.59	0.59	0.58	0.59	00:00:00
2006-10-10	133,500	0.60	0.60	0.56	0.57	00:00:00
2006-10-11	140,200	0.56	0.58	0.56	0.57	00:00:00
2006-10-12	405,600	0.59	0.68	0.58	0.68	00:00:00
2006-10-13	491,200	0.71	0.76	0.71	0.74	00:00:00
2006-10-16	216,700	0.74	0.75	0.70	0.72	00:00:00
2006-10-17	120,700	0.72	0.72	0.69	0.69	00:00:00
2006-10-18	454,300	0.69	0.76	0.69	0.70	00:00:00
2006-10-19	153,100	0.73	0.74	0.70	0.70	00:00:00
2006-10-20	299,800	0.74	0.74	0.72	0.74	00:00:00
2006-10-23	339,400	0.74	0.75	0.72	0.74	00:00:00
2006-10-24	560,000	0.74	0.76	0.72	0.75	00:00:00
2006-10-25	158,100	0.75	0.75	0.73	0.73	00:00:00
2006-10-26	226,900	0.74	0.76	0.73	0.75	00:00:00
2006-10-27	1,992,000	0.77	0.90	0.76	0.90	00:00:00
2006-10-30	1,903,200	0.95	0.97	0.90	0.90	00:00:00
2006-10-31	468,300	0.93	0.96	0.92	0.96	00:00:00
2006-11-01	696,500	0.96	0.99	0.94	0.96	00:00:00
2006-11-02	675,300	0.96	1.02	0.95	0.99	00:00:00
2006-11-03	640,500	1.00	1.00	0.94	0.96	00:00:00
2006-11-06	496,400	0.96	0.97	0.89	0.93	00:00:00
2006-11-07	331,300	0.90	0.93	0.89	0.91	00:00:00
2006-11-08	335,000	0.91	0.94	0.90	0.90	00:00:00
2006-11-09	452,500	0.90	0.97	0.90	0.95	00:00:00
2006-11-10	418,500	0.98	0.99	0.91	0.92	00:00:00
2006-11-13	375,400	0.93	0.94	0.88	0.89	00:00:00
2006-11-14	432,800	0.87	0.91	0.80	0.82	00:00:00
2006-11-15	254,400	0.79	0.81	0.77	0.79	00:00:00
2006-11-16	206,700	0.78	0.83	0.78	0.81	00:00:00
2006-11-17	104,800	0.85	0.85	0.80	0.82	00:00:00
2006-11-20	94,700	0.81	0.86	0.81	0.83	00:00:00
2006-11-21	210,700	0.86	0.89	0.84	0.84	00:00:00
2006-11-22	515,900	0.87	0.92	0.87	0.90	00:00:00
2006-11-23	458,500	0.88	0.94	0.88	0.90	00:00:00
2006-11-24	345,300	0.92	0.96	0.88	0.93	00:00:00
2006-11-27	284,900	0.93	0.93	0.86	0.90	00:00:00
2006-11-28	255,800	0.90	0.92	0.84	0.87	00:00:00
2006-11-29	160,400	0.90	0.90	0.86	0.87	00:00:00
2006-11-30	354,100	0.90	0.92	0.87	0.89	00:00:00
2006-12-01	305,900	0.89	0.91	0.81	0.83	00:00:00
2006-12-04	434,400	0.84	0.91	0.84	0.85	00:00:00
2006-12-05	290,300	0.85	0.85	0.82	0.85	00:00:00
2006-12-06	375,600	0.82	0.91	0.81	0.89	00:00:00
2006-12-07	328,100	0.89	0.89	0.83	0.87	00:00:00
2006-12-08	157,100	0.88	0.89	0.85	0.86	00:00:00
2006-12-11	234,800	0.86	0.88	0.82	0.84	00:00:00
2006-12-12	416,900	0.82	0.85	0.80	0.80	00:00:00
2006-12-13	207,700	0.79	0.83	0.78	0.83	00:00:00
2006-12-14	124,600	0.83	0.86	0.83	0.86	00:00:00
2006-12-15	177,700	0.84	0.85	0.81	0.84	00:00:00
2006-12-18	183,900	0.82	0.83	0.79	0.80	00:00:00
2006-12-19	261,300	0.79	0.81	0.78	0.78	00:00:00
2006-12-20	138,600	0.81	0.81	0.77	0.78	00:00:00
2006-12-21	342,300	0.77	0.78	0.75	0.77	00:00:00
2006-12-22	277,600	0.78	0.79	0.74	0.77	00:00:00
2006-12-27	209,900	0.76	0.81	0.76	0.81	00:00:00
2006-12-28	264,300	0.81	0.85	0.80	0.85	00:00:00
2006-12-29	256,600	0.86	0.87	0.83	0.86	00:00:00
2007-01-02	260,800	0.89	0.92	0.85	0.90	00:00:00
2007-01-03	253,200	0.89	0.90	0.85	0.88	00:00:00
2007-01-04	324,900	0.86	0.86	0.80	0.85	00:00:00
2007-01-05	217,100	0.85	0.85	0.76	0.80	00:00:00
2007-01-08	121,100	0.79	0.80	0.75	0.79	00:00:00
2007-01-09	219,200	0.76	0.80	0.75	0.79	00:00:00
2007-01-10	268,000	0.81	0.81	0.76	0.77	00:00:00
2007-01-11	101,500	0.78	0.79	0.77	0.78	00:00:00
2007-01-12	204,500	0.78	0.80	0.76	0.76	00:00:00
2007-01-15	112,200	0.77	0.78	0.76	0.77	00:00:00
2007-01-16	190,300	0.77	0.78	0.74	0.76	00:00:00
2007-01-17	205,400	0.76	0.77	0.74	0.75	00:00:00
2007-01-18	376,400	0.74	0.77	0.74	0.74	00:00:00
2007-01-19	163,600	0.74	0.75	0.72	0.73	00:00:00
2007-01-22	263,200	0.72	0.75	0.72	0.73	00:00:00
2007-01-23	275,300	0.72	0.76	0.72	0.74	00:00:00
2007-01-24	667,200	0.75	0.78	0.75	0.77	00:00:00
2007-01-25	267,400	0.77	0.81	0.76	0.80	00:00:00
2007-01-26	149,900	0.80	0.82	0.79	0.79	00:00:00
2007-01-29	163,900	0.80	0.80	0.76	0.80	00:00:00
2007-01-30	154,300	0.81	0.81	0.76	0.79	00:00:00
2007-01-31	344,700	0.81	0.82	0.74	0.75	00:00:00
2007-02-01	225,700	0.75	0.76	0.74	0.74	00:00:00
2007-02-02	776,900	0.75	0.75	0.69	0.69	00:00:00
2007-02-05	186,600	0.69	0.70	0.68	0.69	00:00:00
2007-02-06	298,500	0.69	0.70	0.66	0.68	00:00:00
2007-02-07	230,400	0.67	0.69	0.66	0.67	00:00:00
2007-02-08	175,400	0.67	0.70	0.65	0.69	00:00:00
2007-02-09	166,600	0.70	0.70	0.68	0.68	00:00:00
2007-02-12	128,600	0.68	0.69	0.67	0.67	00:00:00
2007-02-13	229,800	0.68	0.69	0.66	0.66	00:00:00
2007-02-14	161,200	0.68	0.69	0.66	0.68	00:00:00
2007-02-15	159,000	0.70	0.73	0.70	0.73	00:00:00
2007-02-16	213,800	0.72	0.73	0.70	0.72	00:00:00
2007-02-19	172,800	0.70	0.74	0.70	0.73	00:00:00
2007-02-20	274,600	0.72	0.75	0.72	0.74	00:00:00
2007-02-21	231,800	0.73	0.74	0.72	0.74	00:00:00
2007-02-22	582,200	0.74	0.75	0.72	0.74	00:00:00
2007-02-23	319,500	0.74	0.74	0.72	0.72	00:00:00
2007-02-26	326,400	0.72	0.74	0.71	0.72	00:00:00
2007-02-27	366,000	0.71	0.72	0.66	0.67	00:00:00
2007-02-28	574,600	0.68	0.68	0.63	0.65	00:00:00
2007-03-01	496,100	0.65	0.65	0.62	0.63	00:00:00
2007-03-02	173,000	0.63	0.65	0.61	0.64	00:00:00
2007-03-05	514,400	0.58	0.66	0.58	0.59	00:00:00
2007-03-06	504,000	0.64	0.64	0.60	0.60	00:00:00
2007-03-07	504,000	0.62	0.66	0.62	0.63	00:00:00
2007-03-08	163,700	0.65	0.67	0.64	0.66	00:00:00
2007-03-09	208,100	0.68	0.68	0.62	0.63	00:00:00
2007-03-12	324,600	0.66	0.68	0.62	0.63	00:00:00
2007-03-13	159,200	0.63	0.65	0.62	0.63	00:00:00
2007-03-14	217,700	0.62	0.62	0.60	0.61	00:00:00
2007-03-15	138,000	0.60	0.63	0.60	0.63	00:00:00
2007-03-16	337,600	0.63	0.67	0.63	0.66	00:00:00
2007-03-19	133,700	0.67	0.67	0.63	0.65	00:00:00
2007-03-20	262,300	0.65	0.65	0.61	0.62	00:00:00
2007-03-21	215,400	0.64	0.64	0.60	0.61	00:00:00
2007-03-22	408,100	0.63	0.66	0.63	0.65	00:00:00
2007-03-23	292,000	0.68	0.70	0.66	0.66	00:00:00
2007-03-26	318,700	0.66	0.70	0.66	0.67	00:00:00
2007-03-27	265,800	0.70	0.72	0.68	0.70	00:00:00
2007-03-28	238,100	0.70	0.71	0.68	0.69	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 > >>