|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-09-19 | 383,300 | 0.78 | 0.85 | 0.78 | 0.84 | 00:00:00 | | 2007-09-20 | 539,500 | 0.82 | 0.84 | 0.79 | 0.79 | 00:00:00 | | 2007-09-21 | 191,600 | 0.86 | 0.88 | 0.83 | 0.88 | 00:00:00 | | 2007-09-24 | 248,500 | 0.88 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2007-09-25 | 198,500 | 0.92 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2007-09-26 | 217,100 | 0.90 | 0.93 | 0.87 | 0.89 | 00:00:00 | | 2007-09-27 | 81,900 | 0.90 | 0.91 | 0.86 | 0.87 | 00:00:00 | | 2007-09-28 | 116,900 | 0.86 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2007-10-01 | 125,400 | 0.85 | 0.87 | 0.84 | 0.85 | 00:00:00 | | 2007-10-02 | 117,700 | 0.84 | 0.84 | 0.80 | 0.81 | 00:00:00 | | 2007-10-03 | 89,600 | 0.83 | 0.85 | 0.81 | 0.84 | 00:00:00 | | 2007-10-04 | 68,300 | 0.83 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2007-10-05 | 217,200 | 0.86 | 0.90 | 0.85 | 0.89 | 00:00:00 | | 2007-10-09 | 468,700 | 0.89 | 0.92 | 0.86 | 0.91 | 00:00:00 | | 2007-10-10 | 296,200 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2007-10-11 | 818,400 | 0.92 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2007-10-12 | 177,100 | 0.91 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2007-10-15 | 400,800 | 0.88 | 0.95 | 0.88 | 0.95 | 00:00:00 | | 2007-10-16 | 272,500 | 0.95 | 0.97 | 0.92 | 0.95 | 00:00:00 | | 2007-10-17 | 110,700 | 0.91 | 0.95 | 0.91 | 0.93 | 00:00:00 | | 2007-10-18 | 318,500 | 0.93 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2007-10-19 | 193,600 | 0.91 | 0.93 | 0.89 | 0.90 | 00:00:00 | | 2007-10-22 | 100,400 | 0.88 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2007-10-23 | 123,700 | 0.87 | 0.89 | 0.85 | 0.88 | 00:00:00 | | 2007-10-24 | 184,600 | 0.89 | 0.92 | 0.86 | 0.92 | 00:00:00 | | 2007-10-25 | 89,400 | 0.93 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2007-10-26 | 101,100 | 0.93 | 0.93 | 0.88 | 0.88 | 00:00:00 | | 2007-10-29 | 192,200 | 0.88 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2007-10-30 | 713,900 | 0.89 | 0.90 | 0.89 | 0.90 | 00:00:00 | | 2007-10-31 | 147,100 | 0.88 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2007-11-01 | 382,100 | 0.86 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2007-11-02 | 161,800 | 0.86 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2007-11-05 | 165,300 | 0.87 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2007-11-06 | 172,100 | 0.87 | 0.89 | 0.86 | 0.88 | 00:00:00 | | 2007-11-07 | 423,500 | 0.86 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2007-11-08 | 126,700 | 0.89 | 0.89 | 0.83 | 0.84 | 00:00:00 | | 2007-11-09 | 86,700 | 0.85 | 0.86 | 0.83 | 0.86 | 00:00:00 | | 2007-11-12 | 177,200 | 0.81 | 0.83 | 0.78 | 0.81 | 00:00:00 | | 2007-11-13 | 95,000 | 0.81 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2007-11-14 | 119,200 | 0.82 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2007-11-15 | 99,600 | 0.80 | 0.81 | 0.78 | 0.79 | 00:00:00 | | 2007-11-16 | 91,100 | 0.78 | 0.79 | 0.77 | 0.77 | 00:00:00 | | 2007-11-19 | 155,200 | 0.76 | 0.78 | 0.74 | 0.75 | 00:00:00 | | 2007-11-20 | 136,100 | 0.74 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2007-11-21 | 79,000 | 0.78 | 0.78 | 0.73 | 0.76 | 00:00:00 | | 2007-11-22 | 123,100 | 0.74 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2007-11-23 | 153,800 | 0.74 | 0.75 | 0.71 | 0.74 | 00:00:00 | | 2007-11-26 | 572,800 | 0.74 | 0.74 | 0.64 | 0.67 | 00:00:00 | | 2007-11-27 | 564,100 | 0.67 | 0.71 | 0.66 | 0.70 | 00:00:00 | | 2007-11-28 | 228,800 | 0.67 | 0.72 | 0.65 | 0.65 | 00:00:00 | | 2007-11-29 | 134,200 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2007-11-30 | 361,600 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2007-12-03 | 183,400 | 0.66 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2007-12-04 | 56,600 | 0.70 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2007-12-05 | 331,100 | 0.70 | 0.75 | 0.70 | 0.73 | 00:00:00 | | 2007-12-06 | 116,500 | 0.74 | 0.74 | 0.69 | 0.72 | 00:00:00 | | 2007-12-07 | 263,400 | 0.74 | 0.77 | 0.72 | 0.75 | 00:00:00 | | 2007-12-10 | 253,000 | 0.76 | 0.80 | 0.76 | 0.79 | 00:00:00 | | 2007-12-11 | 246,200 | 0.80 | 0.80 | 0.69 | 0.73 | 00:00:00 | | 2007-12-12 | 117,900 | 0.72 | 0.75 | 0.70 | 0.72 | 00:00:00 | | 2007-12-13 | 76,900 | 0.69 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2007-12-14 | 80,700 | 0.68 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2007-12-17 | 211,700 | 0.68 | 0.68 | 0.63 | 0.66 | 00:00:00 | | 2007-12-18 | 215,400 | 0.64 | 0.66 | 0.61 | 0.61 | 00:00:00 | | 2007-12-19 | 91,100 | 0.64 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2007-12-20 | 100,300 | 0.68 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2007-12-21 | 122,200 | 0.67 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2007-12-24 | 89,400 | 0.69 | 0.74 | 0.67 | 0.74 | 00:00:00 | | 2007-12-27 | 99,400 | 0.75 | 0.75 | 0.71 | 0.72 | 00:00:00 | | 2007-12-28 | 51,700 | 0.73 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2007-12-31 | 85,400 | 0.74 | 0.76 | 0.74 | 0.75 | 00:00:00 | | 2008-01-02 | 181,100 | 0.75 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2008-01-03 | 246,000 | 0.76 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2008-01-04 | 100,700 | 0.73 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2008-01-07 | 261,800 | 0.70 | 0.72 | 0.67 | 0.71 | 00:00:00 | | 2008-01-08 | 412,700 | 0.74 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2008-01-09 | 144,400 | 0.76 | 0.77 | 0.70 | 0.70 | 00:00:00 | | 2008-01-10 | 143,100 | 0.72 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2008-01-11 | 122,600 | 0.73 | 0.74 | 0.72 | 0.73 | 00:00:00 | | 2008-01-14 | 201,100 | 0.74 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2008-01-15 | 141,500 | 0.74 | 0.74 | 0.70 | 0.71 | 00:00:00 | | 2008-01-16 | 123,000 | 0.70 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2008-01-17 | 131,400 | 0.70 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2008-01-18 | 151,000 | 0.68 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2008-01-21 | 244,100 | 0.65 | 0.65 | 0.59 | 0.63 | 00:00:00 | | 2008-01-22 | 170,300 | 0.58 | 0.66 | 0.58 | 0.66 | 00:00:00 | | 2008-01-23 | 79,100 | 0.63 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2008-01-24 | 307,200 | 0.62 | 0.69 | 0.62 | 0.64 | 00:00:00 | | 2008-01-25 | 87,900 | 0.69 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2008-01-28 | 154,600 | 0.64 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2008-01-29 | 69,400 | 0.65 | 0.68 | 0.64 | 0.65 | 00:00:00 | | 2008-01-30 | 94,300 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2008-01-31 | 76,000 | 0.65 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2008-02-01 | 105,600 | 0.66 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2008-02-04 | 103,100 | 0.64 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2008-02-05 | 117,400 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2008-02-06 | 117,500 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2008-02-07 | 272,300 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2008-02-08 | 95,800 | 0.64 | 0.65 | 0.61 | 0.63 | 00:00:00 | | 2008-02-11 | 132,300 | 0.64 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2008-02-12 | 85,600 | 0.63 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2008-02-13 | 91,500 | 0.65 | 0.66 | 0.63 | 0.64 | 00:00:00 | | 2008-02-14 | 33,400 | 0.65 | 0.66 | 0.62 | 0.63 | 00:00:00 | | 2008-02-15 | 45,500 | 0.64 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2008-02-19 | 135,000 | 0.64 | 0.67 | 0.62 | 0.64 | 00:00:00 | | 2008-02-20 | 74,700 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2008-02-21 | 173,600 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2008-02-22 | 126,400 | 0.65 | 0.68 | 0.63 | 0.68 | 00:00:00 | | 2008-02-25 | 216,500 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2008-02-26 | 113,900 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2008-02-27 | 150,400 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2008-02-28 | 168,000 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2008-02-29 | 253,400 | 0.68 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2008-03-03 | 643,100 | 0.65 | 0.69 | 0.58 | 0.61 | 00:00:00 | | 2008-03-04 | 472,000 | 0.62 | 0.64 | 0.59 | 0.59 | 00:00:00 | | 2008-03-05 | 133,000 | 0.60 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2008-03-06 | 142,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2008-03-07 | 99,600 | 0.61 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2008-03-10 | 125,700 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2008-03-11 | 111,300 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2008-03-12 | 165,600 | 0.60 | 0.60 | 0.59 | 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 > >> |
|
