|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-28 | 238,100 | 0.70 | 0.71 | 0.68 | 0.69 | 00:00:00 | | 2007-03-29 | 135,100 | 0.69 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2007-03-30 | 274,100 | 0.68 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2007-04-02 | 440,000 | 0.69 | 0.74 | 0.69 | 0.72 | 00:00:00 | | 2007-04-03 | 1,053,500 | 0.74 | 0.80 | 0.74 | 0.77 | 00:00:00 | | 2007-04-04 | 350,300 | 0.78 | 0.79 | 0.76 | 0.78 | 00:00:00 | | 2007-04-05 | 3,778,200 | 0.83 | 0.95 | 0.83 | 0.86 | 00:00:00 | | 2007-04-09 | 1,215,100 | 0.89 | 0.92 | 0.87 | 0.92 | 00:00:00 | | 2007-04-10 | 789,600 | 0.92 | 0.92 | 0.87 | 0.88 | 00:00:00 | | 2007-04-11 | 403,900 | 0.88 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2007-04-12 | 241,800 | 0.88 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2007-04-13 | 359,000 | 0.87 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2007-04-16 | 413,400 | 0.87 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2007-04-17 | 303,400 | 0.88 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2007-04-18 | 216,900 | 0.89 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2007-04-19 | 406,800 | 0.86 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2007-04-20 | 691,100 | 0.88 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2007-04-23 | 241,500 | 0.87 | 0.88 | 0.85 | 0.87 | 00:00:00 | | 2007-04-24 | 471,800 | 0.88 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2007-04-25 | 566,600 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2007-04-26 | 359,000 | 0.86 | 0.86 | 0.82 | 0.83 | 00:00:00 | | 2007-04-27 | 190,300 | 0.84 | 0.86 | 0.81 | 0.85 | 00:00:00 | | 2007-04-30 | 97,800 | 0.84 | 0.87 | 0.83 | 0.86 | 00:00:00 | | 2007-05-01 | 105,900 | 0.86 | 0.87 | 0.84 | 0.86 | 00:00:00 | | 2007-05-02 | 154,900 | 0.87 | 0.87 | 0.83 | 0.83 | 00:00:00 | | 2007-05-03 | 74,400 | 0.84 | 0.87 | 0.84 | 0.86 | 00:00:00 | | 2007-05-04 | 396,200 | 0.88 | 0.89 | 0.86 | 0.88 | 00:00:00 | | 2007-05-07 | 1,955,800 | 0.89 | 1.02 | 0.88 | 1.00 | 00:00:00 | | 2007-05-08 | 619,900 | 1.01 | 1.01 | 0.93 | 0.93 | 00:00:00 | | 2007-05-09 | 1,353,500 | 0.95 | 1.03 | 0.93 | 1.03 | 00:00:00 | | 2007-05-10 | 1,861,900 | 1.03 | 1.11 | 1.01 | 1.02 | 00:00:00 | | 2007-05-11 | 851,300 | 1.03 | 1.09 | 1.00 | 1.09 | 00:00:00 | | 2007-05-14 | 836,400 | 1.11 | 1.12 | 1.00 | 1.05 | 00:00:00 | | 2007-05-15 | 831,600 | 1.05 | 1.05 | 0.92 | 0.94 | 00:00:00 | | 2007-05-16 | 537,400 | 0.94 | 0.94 | 0.90 | 0.93 | 00:00:00 | | 2007-05-17 | 317,200 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2007-05-18 | 234,100 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2007-05-22 | 222,300 | 0.91 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2007-05-23 | 397,300 | 0.91 | 0.93 | 0.88 | 0.89 | 00:00:00 | | 2007-05-24 | 336,200 | 0.87 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2007-05-25 | 248,200 | 0.86 | 0.89 | 0.85 | 0.88 | 00:00:00 | | 2007-05-28 | 66,300 | 0.86 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2007-05-29 | 137,800 | 0.84 | 0.86 | 0.83 | 0.83 | 00:00:00 | | 2007-05-30 | 258,200 | 0.84 | 0.89 | 0.82 | 0.89 | 00:00:00 | | 2007-05-31 | 131,500 | 0.89 | 0.93 | 0.89 | 0.93 | 00:00:00 | | 2007-06-01 | 205,300 | 0.92 | 0.92 | 0.87 | 0.90 | 00:00:00 | | 2007-06-04 | 273,500 | 0.89 | 0.96 | 0.89 | 0.92 | 00:00:00 | | 2007-06-05 | 131,300 | 0.90 | 0.93 | 0.88 | 0.90 | 00:00:00 | | 2007-06-06 | 53,200 | 0.92 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2007-06-07 | 85,000 | 0.88 | 0.88 | 0.83 | 0.84 | 00:00:00 | | 2007-06-08 | 212,500 | 0.81 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2007-06-11 | 247,800 | 0.85 | 0.86 | 0.81 | 0.85 | 00:00:00 | | 2007-06-12 | 67,000 | 0.85 | 0.87 | 0.82 | 0.84 | 00:00:00 | | 2007-06-13 | 95,400 | 0.84 | 0.85 | 0.82 | 0.83 | 00:00:00 | | 2007-06-14 | 85,700 | 0.83 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2007-06-15 | 144,100 | 0.85 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2007-06-18 | 56,700 | 0.87 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2007-06-19 | 131,700 | 0.89 | 0.89 | 0.85 | 0.86 | 00:00:00 | | 2007-06-20 | 317,800 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2007-06-21 | 134,000 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2007-06-22 | 75,000 | 0.86 | 0.87 | 0.85 | 0.85 | 00:00:00 | | 2007-06-25 | 86,200 | 0.83 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2007-06-26 | 366,400 | 0.81 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2007-06-27 | 89,900 | 0.81 | 0.81 | 0.78 | 0.79 | 00:00:00 | | 2007-06-28 | 84,900 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2007-06-29 | 140,800 | 0.77 | 0.82 | 0.77 | 0.79 | 00:00:00 | | 2007-07-03 | 250,600 | 0.87 | 0.90 | 0.84 | 0.87 | 00:00:00 | | 2007-07-04 | 64,200 | 0.88 | 0.89 | 0.84 | 0.87 | 00:00:00 | | 2007-07-05 | 173,300 | 0.89 | 0.89 | 0.80 | 0.84 | 00:00:00 | | 2007-07-06 | 222,300 | 0.86 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2007-07-09 | 388,300 | 0.89 | 0.92 | 0.87 | 0.88 | 00:00:00 | | 2007-07-10 | 75,000 | 0.88 | 0.89 | 0.86 | 0.88 | 00:00:00 | | 2007-07-11 | 84,100 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2007-07-12 | 123,500 | 0.86 | 0.87 | 0.84 | 0.85 | 00:00:00 | | 2007-07-13 | 265,800 | 0.86 | 0.86 | 0.83 | 0.85 | 00:00:00 | | 2007-07-16 | 422,200 | 0.85 | 0.85 | 0.80 | 0.83 | 00:00:00 | | 2007-07-17 | 248,200 | 0.83 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2007-07-18 | 2,552,300 | 0.85 | 0.96 | 0.85 | 0.96 | 00:00:00 | | 2007-07-19 | 350,600 | 0.98 | 0.98 | 0.93 | 0.95 | 00:00:00 | | 2007-07-20 | 203,000 | 0.97 | 0.97 | 0.94 | 0.95 | 00:00:00 | | 2007-07-23 | 110,200 | 0.96 | 0.96 | 0.93 | 0.95 | 00:00:00 | | 2007-07-24 | 227,500 | 0.95 | 0.96 | 0.90 | 0.92 | 00:00:00 | | 2007-07-25 | 315,600 | 0.92 | 0.96 | 0.90 | 0.93 | 00:00:00 | | 2007-07-26 | 329,400 | 0.91 | 0.94 | 0.83 | 0.88 | 00:00:00 | | 2007-07-27 | 132,100 | 0.88 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2007-07-30 | 68,700 | 0.88 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2007-07-31 | 290,100 | 0.88 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2007-08-01 | 171,600 | 0.89 | 0.89 | 0.83 | 0.85 | 00:00:00 | | 2007-08-02 | 90,600 | 0.84 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2007-08-03 | 286,300 | 0.87 | 0.91 | 0.85 | 0.88 | 00:00:00 | | 2007-08-07 | 255,800 | 0.88 | 0.89 | 0.83 | 0.83 | 00:00:00 | | 2007-08-08 | 71,800 | 0.85 | 0.89 | 0.84 | 0.85 | 00:00:00 | | 2007-08-09 | 381,400 | 0.90 | 0.96 | 0.86 | 0.87 | 00:00:00 | | 2007-08-10 | 198,900 | 0.83 | 0.86 | 0.83 | 0.84 | 00:00:00 | | 2007-08-13 | 224,900 | 0.85 | 0.89 | 0.82 | 0.83 | 00:00:00 | | 2007-08-14 | 200,200 | 0.83 | 0.85 | 0.81 | 0.82 | 00:00:00 | | 2007-08-15 | 693,600 | 0.84 | 0.84 | 0.72 | 0.72 | 00:00:00 | | 2007-08-16 | 635,200 | 0.68 | 0.70 | 0.60 | 0.68 | 00:00:00 | | 2007-08-17 | 237,400 | 0.73 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2007-08-20 | 380,600 | 0.78 | 0.78 | 0.73 | 0.76 | 00:00:00 | | 2007-08-21 | 288,100 | 0.75 | 0.78 | 0.73 | 0.74 | 00:00:00 | | 2007-08-22 | 442,400 | 0.74 | 0.78 | 0.73 | 0.76 | 00:00:00 | | 2007-08-23 | 101,900 | 0.77 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2007-08-24 | 100,200 | 0.77 | 0.79 | 0.75 | 0.78 | 00:00:00 | | 2007-08-27 | 162,600 | 0.79 | 0.81 | 0.78 | 0.79 | 00:00:00 | | 2007-08-28 | 125,000 | 0.80 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2007-08-29 | 116,900 | 0.76 | 0.77 | 0.73 | 0.76 | 00:00:00 | | 2007-08-30 | 111,600 | 0.75 | 0.75 | 0.71 | 0.74 | 00:00:00 | | 2007-08-31 | 213,000 | 0.75 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2007-09-04 | 274,900 | 0.75 | 0.78 | 0.74 | 0.77 | 00:00:00 | | 2007-09-05 | 70,400 | 0.77 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2007-09-06 | 208,600 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2007-09-07 | 178,600 | 0.78 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2007-09-10 | 74,000 | 0.76 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2007-09-11 | 212,400 | 0.77 | 0.77 | 0.73 | 0.76 | 00:00:00 | | 2007-09-12 | 177,200 | 0.76 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2007-09-13 | 133,800 | 0.75 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2007-09-14 | 138,800 | 0.76 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2007-09-17 | 371,100 | 0.76 | 0.77 | 0.74 | 0.76 | 00:00:00 | | 2007-09-18 | 48,300 | 0.76 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2007-09-19 | 383,300 | 0.78 | 0.85 | 0.78 | 0.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
