|
 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 | | 2008-09-03 | 16,500 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2008-09-04 | 78,600 | 0.42 | 0.44 | 0.40 | 0.41 | 00:00:00 | | 2008-09-05 | 77,800 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2008-09-08 | 102,100 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2008-09-09 | 209,800 | 0.40 | 0.40 | 0.35 | 0.36 | 00:00:00 | | 2008-09-10 | 145,300 | 0.36 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2008-09-11 | 168,400 | 0.34 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2008-09-12 | 150,800 | 0.31 | 0.35 | 0.31 | 0.34 | 00:00:00 | | 2008-09-15 | 95,400 | 0.34 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2008-09-16 | 178,400 | 0.33 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2008-09-17 | 310,500 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2008-09-18 | 90,700 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2008-09-19 | 36,000 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2008-09-22 | 93,200 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2008-09-23 | 321,400 | 0.43 | 0.44 | 0.39 | 0.39 | 00:00:00 | | 2008-09-24 | 171,300 | 0.38 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2008-09-25 | 14,800 | 0.40 | 0.40 | 0.36 | 0.39 | 00:00:00 | | 2008-09-26 | 49,200 | 0.37 | 0.41 | 0.37 | 0.40 | 00:00:00 | | 2008-09-29 | 77,700 | 0.38 | 0.38 | 0.34 | 0.37 | 00:00:00 | | 2008-09-30 | 48,400 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2008-10-01 | 28,500 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2008-10-02 | 140,100 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2008-10-03 | 104,400 | 0.32 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2008-10-06 | 361,300 | 0.31 | 0.33 | 0.25 | 0.29 | 00:00:00 | | 2008-10-07 | 365,100 | 0.27 | 0.28 | 0.24 | 0.26 | 00:00:00 | | 2008-10-08 | 105,400 | 0.28 | 0.28 | 0.22 | 0.23 | 00:00:00 | | 2008-10-09 | 75,700 | 0.28 | 0.29 | 0.24 | 0.24 | 00:00:00 | | 2008-10-10 | 212,700 | 0.24 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2008-10-14 | 85,100 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2008-10-15 | 80,600 | 0.26 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2008-10-16 | 110,400 | 0.25 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2008-10-17 | 200,000 | 0.23 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2008-10-20 | 118,400 | 0.24 | 0.26 | 0.22 | 0.25 | 00:00:00 | | 2008-10-21 | 55,600 | 0.25 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2008-10-22 | 119,900 | 0.26 | 0.27 | 0.22 | 0.25 | 00:00:00 | | 2008-10-23 | 168,800 | 0.25 | 0.26 | 0.22 | 0.22 | 00:00:00 | | 2008-10-24 | 209,700 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2008-10-27 | 171,600 | 0.20 | 0.20 | 0.16 | 0.16 | 00:00:00 | | 2008-10-28 | 126,000 | 0.20 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2008-10-29 | 132,700 | 0.22 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2008-10-30 | 93,600 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2008-10-31 | 124,800 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-11-03 | 66,900 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2008-11-04 | 165,100 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-11-05 | 42,100 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-11-06 | 243,700 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2008-11-07 | 103,200 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2008-11-10 | 160,400 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2008-11-11 | 125,100 | 0.23 | 0.23 | 0.19 | 0.20 | 00:00:00 | | 2008-11-12 | 226,400 | 0.22 | 0.22 | 0.18 | 0.19 | 00:00:00 | | 2008-11-13 | 258,500 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2008-11-14 | 114,600 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2008-11-17 | 50,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-11-18 | 228,200 | 0.17 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2008-11-19 | 161,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-11-20 | 112,800 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-11-21 | 171,400 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2008-11-24 | 40,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-11-25 | 265,200 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2008-11-26 | 88,700 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2008-11-27 | 44,200 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-11-28 | 69,500 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2008-12-01 | 147,800 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-12-02 | 129,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-12-03 | 122,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2008-12-04 | 2,820,000 | 0.18 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2008-12-05 | 77,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2008-12-08 | 265,200 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2008-12-09 | 199,200 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2008-12-10 | 308,700 | 0.17 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2008-12-11 | 477,600 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2008-12-12 | 330,100 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2008-12-15 | 189,200 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2008-12-16 | 301,900 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-12-17 | 7,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-12-18 | 444,600 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2008-12-19 | 283,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2008-12-22 | 285,100 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2008-12-23 | 249,100 | 0.15 | 0.16 | 0.13 | 0.14 | 00:00:00 | | 2008-12-24 | 218,900 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-12-29 | 199,300 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2008-12-30 | 51,500 | 0.18 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2008-12-31 | 30,300 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-01-02 | 108,200 | 0.18 | 0.24 | 0.18 | 0.23 | 00:00:00 | | 2009-01-05 | 122,400 | 0.24 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2009-01-06 | 88,300 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-01-07 | 145,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-01-08 | 33,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-01-09 | 125,600 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2009-01-12 | 52,600 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2009-01-13 | 57,500 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-01-14 | 2,546,400 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-01-15 | 43,100 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2009-01-16 | 73,500 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-01-19 | 3,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2009-01-20 | 146,500 | 0.21 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2009-01-21 | 8,300 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-01-22 | 24,300 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-01-23 | 31,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-01-26 | 128,000 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2009-01-27 | 20,800 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2009-01-28 | 29,500 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2009-01-29 | 39,700 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-01-30 | 58,500 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2009-02-02 | 125,300 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-02-03 | 71,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-02-04 | 16,400 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-02-05 | 49,900 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-02-06 | 96,900 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2009-02-09 | 64,400 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-02-10 | 92,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-02-11 | 76,400 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-02-12 | 143,600 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-02-13 | 87,200 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-02-17 | 66,200 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2009-02-18 | 96,900 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2009-02-19 | 149,400 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-02-20 | 75,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-02-23 | 118,800 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2009-02-24 | 146,800 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-02-25 | 110,800 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
