|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-03-12 | 165,600 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2008-03-13 | 51,500 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2008-03-14 | 82,500 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2008-03-17 | 116,100 | 0.60 | 0.61 | 0.57 | 0.57 | 00:00:00 | 2008-03-18 | 123,900 | 0.57 | 0.57 | 0.53 | 0.56 | 00:00:00 | 2008-03-19 | 152,800 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | 2008-03-20 | 122,500 | 0.53 | 0.55 | 0.53 | 0.53 | 00:00:00 | 2008-03-24 | 167,700 | 0.52 | 0.55 | 0.52 | 0.53 | 00:00:00 | 2008-03-25 | 231,400 | 0.54 | 0.54 | 0.52 | 0.53 | 00:00:00 | 2008-03-26 | 432,600 | 0.52 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2008-03-27 | 191,400 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2008-03-28 | 175,700 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | 2008-03-31 | 162,700 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2008-04-01 | 244,500 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2008-04-02 | 158,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2008-04-03 | 329,900 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2008-04-04 | 123,100 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2008-04-07 | 327,100 | 0.50 | 0.52 | 0.49 | 0.52 | 00:00:00 | 2008-04-08 | 615,300 | 0.51 | 0.53 | 0.43 | 0.46 | 00:00:00 | 2008-04-09 | 786,400 | 0.47 | 0.48 | 0.35 | 0.48 | 00:00:00 | 2008-04-10 | 115,200 | 0.46 | 0.48 | 0.44 | 0.48 | 00:00:00 | 2008-04-11 | 97,000 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2008-04-14 | 87,800 | 0.48 | 0.49 | 0.46 | 0.49 | 00:00:00 | 2008-04-15 | 70,600 | 0.48 | 0.51 | 0.48 | 0.50 | 00:00:00 | 2008-04-16 | 201,600 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2008-04-17 | 117,700 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | 2008-04-18 | 156,200 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | 2008-04-21 | 61,700 | 0.48 | 0.48 | 0.45 | 0.46 | 00:00:00 | 2008-04-22 | 109,400 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | 2008-04-23 | 103,800 | 0.46 | 0.46 | 0.43 | 0.43 | 00:00:00 | 2008-04-24 | 298,300 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | 2008-04-25 | 415,600 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | 2008-04-28 | 258,800 | 0.39 | 0.43 | 0.39 | 0.41 | 00:00:00 | 2008-04-29 | 34,700 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2008-04-30 | 111,300 | 0.41 | 0.44 | 0.41 | 0.43 | 00:00:00 | 2008-05-01 | 43,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2008-05-02 | 85,600 | 0.42 | 0.46 | 0.42 | 0.42 | 00:00:00 | 2008-05-05 | 112,300 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2008-05-06 | 93,600 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2008-05-07 | 312,900 | 0.44 | 0.44 | 0.40 | 0.42 | 00:00:00 | 2008-05-08 | 332,200 | 0.43 | 0.51 | 0.43 | 0.50 | 00:00:00 | 2008-05-09 | 207,900 | 0.51 | 0.53 | 0.50 | 0.51 | 00:00:00 | 2008-05-12 | 142,700 | 0.49 | 0.52 | 0.49 | 0.50 | 00:00:00 | 2008-05-13 | 200,000 | 0.52 | 0.55 | 0.51 | 0.54 | 00:00:00 | 2008-05-14 | 553,200 | 0.56 | 0.62 | 0.55 | 0.58 | 00:00:00 | 2008-05-15 | 72,900 | 0.58 | 0.61 | 0.57 | 0.58 | 00:00:00 | 2008-05-16 | 71,600 | 0.59 | 0.59 | 0.55 | 0.56 | 00:00:00 | 2008-05-20 | 153,800 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | 2008-05-21 | 217,400 | 0.52 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2008-05-22 | 82,200 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2008-05-23 | 56,500 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2008-05-26 | 7,100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2008-05-27 | 31,700 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2008-05-28 | 83,400 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2008-05-29 | 15,800 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2008-05-30 | 50,700 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2008-06-02 | 59,900 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2008-06-03 | 101,900 | 0.50 | 0.52 | 0.49 | 0.49 | 00:00:00 | 2008-06-04 | 127,200 | 0.50 | 0.53 | 0.49 | 0.53 | 00:00:00 | 2008-06-05 | 145,600 | 0.54 | 0.56 | 0.51 | 0.54 | 00:00:00 | 2008-06-06 | 39,900 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2008-06-09 | 64,400 | 0.54 | 0.57 | 0.54 | 0.54 | 00:00:00 | 2008-06-10 | 149,700 | 0.54 | 0.56 | 0.50 | 0.50 | 00:00:00 | 2008-06-11 | 932,400 | 0.56 | 0.64 | 0.56 | 0.63 | 00:00:00 | 2008-06-12 | 416,500 | 0.65 | 0.66 | 0.61 | 0.61 | 00:00:00 | 2008-06-13 | 131,800 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | 2008-06-16 | 83,900 | 0.63 | 0.63 | 0.60 | 0.60 | 00:00:00 | 2008-06-17 | 212,800 | 0.59 | 0.64 | 0.58 | 0.62 | 00:00:00 | 2008-06-18 | 138,200 | 0.63 | 0.64 | 0.60 | 0.64 | 00:00:00 | 2008-06-19 | 83,500 | 0.63 | 0.64 | 0.61 | 0.64 | 00:00:00 | 2008-06-20 | 53,500 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2008-06-23 | 69,200 | 0.59 | 0.60 | 0.57 | 0.59 | 00:00:00 | 2008-06-24 | 69,300 | 0.58 | 0.61 | 0.57 | 0.60 | 00:00:00 | 2008-06-25 | 27,000 | 0.60 | 0.60 | 0.57 | 0.58 | 00:00:00 | 2008-06-26 | 27,000 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | 2008-06-27 | 47,600 | 0.59 | 0.60 | 0.57 | 0.58 | 00:00:00 | 2008-06-30 | 29,900 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | 2008-07-02 | 129,300 | 0.58 | 0.60 | 0.51 | 0.55 | 00:00:00 | 2008-07-03 | 176,000 | 0.56 | 0.58 | 0.51 | 0.55 | 00:00:00 | 2008-07-04 | 34,600 | 0.56 | 0.57 | 0.54 | 0.55 | 00:00:00 | 2008-07-07 | 130,900 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2008-07-08 | 77,700 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2008-07-09 | 62,500 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2008-07-10 | 42,000 | 0.50 | 0.53 | 0.48 | 0.49 | 00:00:00 | 2008-07-11 | 72,000 | 0.49 | 0.52 | 0.48 | 0.51 | 00:00:00 | 2008-07-14 | 27,700 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2008-07-15 | 28,100 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | 2008-07-16 | 139,900 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2008-07-17 | 99,300 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2008-07-18 | 38,100 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | 2008-07-21 | 35,000 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2008-07-22 | 102,000 | 0.48 | 0.48 | 0.45 | 0.47 | 00:00:00 | 2008-07-23 | 103,100 | 0.48 | 0.53 | 0.48 | 0.51 | 00:00:00 | 2008-07-24 | 60,300 | 0.52 | 0.55 | 0.49 | 0.52 | 00:00:00 | 2008-07-25 | 34,700 | 0.48 | 0.51 | 0.48 | 0.49 | 00:00:00 | 2008-07-28 | 69,400 | 0.49 | 0.52 | 0.49 | 0.50 | 00:00:00 | 2008-07-29 | 9,300 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2008-07-30 | 67,700 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2008-07-31 | 174,400 | 0.50 | 0.65 | 0.50 | 0.65 | 00:00:00 | 2008-08-01 | 81,700 | 0.64 | 0.64 | 0.56 | 0.60 | 00:00:00 | 2008-08-05 | 73,800 | 0.60 | 0.60 | 0.50 | 0.50 | 00:00:00 | 2008-08-06 | 44,100 | 0.51 | 0.53 | 0.51 | 0.52 | 00:00:00 | 2008-08-07 | 52,700 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2008-08-08 | 200,300 | 0.51 | 0.52 | 0.49 | 0.50 | 00:00:00 | 2008-08-11 | 128,600 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2008-08-12 | 26,400 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | 2008-08-13 | 72,700 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2008-08-14 | 8,300 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2008-08-15 | 63,800 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2008-08-18 | 53,800 | 0.48 | 0.49 | 0.45 | 0.45 | 00:00:00 | 2008-08-19 | 66,500 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2008-08-20 | 18,300 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2008-08-21 | 114,200 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2008-08-22 | 8,800 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | 2008-08-25 | 16,800 | 0.48 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2008-08-26 | 51,900 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | 2008-08-27 | 5,500 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | 2008-08-28 | 6,400 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2008-08-29 | 189,900 | 0.45 | 0.47 | 0.41 | 0.47 | 00:00:00 | 2008-09-02 | 47,500 | 0.46 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2008-09-03 | 16,500 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|