|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-02-25 | 110,800 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2009-02-26 | 101,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-02-27 | 107,300 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-03-02 | 70,200 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-03-03 | 49,300 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-03-04 | 74,100 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-03-05 | 129,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-03-06 | 60,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2009-03-09 | 90,600 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2009-03-10 | 60,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-03-11 | 428,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-03-12 | 105,900 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-03-13 | 6,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-03-16 | 27,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-03-17 | 33,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-03-18 | 117,300 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-03-19 | 139,100 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2009-03-20 | 64,400 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-03-23 | 138,100 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2009-03-24 | 265,800 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-03-25 | 63,300 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2009-03-26 | 47,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-03-27 | 71,400 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-03-30 | 129,400 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-03-31 | 36,900 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-04-01 | 234,900 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2009-04-02 | 201,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-04-03 | 25,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-04-06 | 55,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-04-07 | 34,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-04-08 | 119,200 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-04-09 | 82,400 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-04-13 | 216,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-04-14 | 185,900 | 0.21 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2009-04-15 | 116,000 | 0.22 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2009-04-16 | 78,500 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2009-04-17 | 55,400 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2009-04-20 | 36,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2009-04-21 | 19,100 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2009-04-22 | 48,100 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2009-04-23 | 137,400 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2009-04-24 | 90,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-04-27 | 91,900 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2009-04-28 | 83,700 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2009-04-29 | 104,000 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2009-04-30 | 48,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2009-05-01 | 16,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2009-05-04 | 119,600 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2009-05-05 | 45,900 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2009-05-06 | 83,400 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2009-05-07 | 91,500 | 0.23 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2009-05-08 | 173,000 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2009-05-11 | 174,100 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2009-05-12 | 77,100 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2009-05-13 | 308,800 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2009-05-14 | 124,100 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2009-05-15 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2009-05-19 | 189,400 | 0.18 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2009-05-20 | 27,600 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2009-05-21 | 49,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2009-05-22 | 23,900 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2009-05-25 | 23,100 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2009-05-26 | 31,800 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2009-05-27 | 117,500 | 0.22 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2009-05-28 | 97,900 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2009-05-29 | 136,600 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2009-06-01 | 313,900 | 0.23 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2009-06-02 | 213,200 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2009-06-03 | 29,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2009-06-04 | 498,400 | 0.24 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2009-06-05 | 447,700 | 0.25 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2009-06-08 | 120,300 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2009-06-09 | 181,600 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2009-06-10 | 497,500 | 0.30 | 0.36 | 0.29 | 0.33 | 00:00:00 | | 2009-06-11 | 787,600 | 0.33 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2009-06-12 | 174,200 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2009-06-15 | 83,000 | 0.30 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2009-06-16 | 96,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2009-06-17 | 88,700 | 0.28 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2009-06-18 | 184,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2009-06-19 | 31,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2009-06-22 | 68,900 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2009-06-23 | 157,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2009-06-24 | 148,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2009-06-25 | 55,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2009-06-26 | 51,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2009-06-29 | 123,700 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2009-06-30 | 59,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2009-07-02 | 67,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2009-07-03 | 8,900 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2009-07-06 | 137,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2009-07-07 | 41,900 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2009-07-08 | 352,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2009-07-09 | 49,900 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2009-07-10 | 64,200 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2009-07-13 | 88,100 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2009-07-14 | 29,200 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2009-07-15 | 187,600 | 0.24 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2009-07-16 | 41,500 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2009-07-17 | 408,700 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2009-07-20 | 136,700 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2009-07-21 | 93,500 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2009-07-22 | 55,800 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2009-07-23 | 150,000 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2009-07-24 | 163,100 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2009-07-27 | 391,700 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2009-07-28 | 139,200 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2009-07-29 | 78,800 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2009-07-30 | 75,000 | 0.25 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2009-07-31 | 11,500 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2009-08-04 | 117,900 | 0.28 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2009-08-05 | 74,000 | 0.30 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2009-08-06 | 115,400 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2009-08-07 | 70,900 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2009-08-10 | 191,700 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2009-08-11 | 43,900 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2009-08-12 | 279,900 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2009-08-13 | 70,200 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2009-08-14 | 30,700 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2009-08-17 | 149,100 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2009-08-18 | 124,600 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
