|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-07-26 | 214,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-07-27 | 22,500 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2000-07-28 | 10,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-07-31 | 100,500 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2000-08-01 | 16,000 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2000-08-02 | 10,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-08-03 | 28,000 | 0.40 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2000-08-04 | 17,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-08-08 | 65,500 | 0.41 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2000-08-09 | 87,200 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2000-08-10 | 39,000 | 0.43 | 0.47 | 0.43 | 0.47 | 00:00:00 | | 2000-08-11 | 36,000 | 0.47 | 0.47 | 0.40 | 0.45 | 00:00:00 | | 2000-08-14 | 21,000 | 0.44 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2000-08-15 | 31,000 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2000-08-16 | 27,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2000-08-17 | 39,000 | 0.46 | 0.46 | 0.41 | 0.46 | 00:00:00 | | 2000-08-18 | 19,700 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2000-08-21 | 8,000 | 0.42 | 0.46 | 0.42 | 0.46 | 00:00:00 | | 2000-08-22 | 18,000 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2000-08-23 | 36,800 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2000-08-24 | 44,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2000-08-25 | 11,700 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2000-08-28 | 19,100 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-08-29 | 13,100 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2000-08-30 | 33,200 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-08-31 | 65,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-09-01 | 5,000 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2000-09-05 | 13,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-09-06 | 52,500 | 0.43 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2000-09-07 | 46,500 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2000-09-08 | 62,800 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2000-09-11 | 30,000 | 0.43 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2000-09-12 | 51,700 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2000-09-13 | 20,600 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2000-09-14 | 62,500 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2000-09-15 | 16,700 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2000-09-18 | 1,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2000-09-19 | 88,000 | 0.41 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2000-09-20 | 3,200 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2000-09-21 | 23,500 | 0.40 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2000-09-22 | 48,000 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2000-09-25 | 3,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-09-26 | 18,300 | 0.40 | 0.40 | 0.35 | 0.38 | 00:00:00 | | 2000-09-27 | 21,000 | 0.38 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2000-09-29 | 30,300 | 0.40 | 0.40 | 0.35 | 0.38 | 00:00:00 | | 2000-10-02 | 19,500 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2000-10-03 | 52,500 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2000-10-04 | 53,500 | 0.35 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2000-10-05 | 38,700 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2000-10-06 | 101,000 | 0.38 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2000-10-10 | 186,100 | 0.44 | 0.53 | 0.38 | 0.41 | 00:00:00 | | 2000-10-11 | 28,500 | 0.42 | 0.42 | 0.37 | 0.40 | 00:00:00 | | 2000-10-12 | 50,500 | 0.40 | 0.40 | 0.36 | 0.37 | 00:00:00 | | 2000-10-13 | 57,600 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2000-10-16 | 14,500 | 0.38 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2000-10-17 | 37,600 | 0.39 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2000-10-18 | 27,300 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2000-10-19 | 28,200 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2000-10-20 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-10-23 | 10,200 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2000-10-24 | 2,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-10-25 | 17,500 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2000-10-26 | 5,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2000-10-30 | 7,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-10-31 | 35,400 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-11-01 | 28,000 | 0.41 | 0.42 | 0.37 | 0.40 | 00:00:00 | | 2000-11-02 | 14,000 | 0.42 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2000-11-03 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-11-06 | 44,200 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2000-11-07 | 13,300 | 0.40 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2000-11-08 | 3,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2000-11-09 | 43,500 | 0.40 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2000-11-10 | 12,400 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2000-11-13 | 8,500 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2000-11-14 | 33,200 | 0.39 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2000-11-15 | 17,500 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2000-11-16 | 14,500 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2000-11-17 | 36,600 | 0.38 | 0.38 | 0.30 | 0.30 | 00:00:00 | | 2000-11-20 | 60,000 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2000-11-21 | 61,000 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2000-11-22 | 9,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2000-11-23 | 9,000 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2000-11-24 | 67,100 | 0.37 | 0.38 | 0.30 | 0.31 | 00:00:00 | | 2000-11-27 | 30,600 | 0.37 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2000-11-28 | 18,100 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2000-11-29 | 21,000 | 0.35 | 0.43 | 0.35 | 0.43 | 00:00:00 | | 2000-11-30 | 14,300 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2000-12-01 | 45,900 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2000-12-04 | 59,900 | 0.38 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2000-12-05 | 24,000 | 0.38 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2000-12-06 | 46,000 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2000-12-07 | 60,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-12-08 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-12-11 | 30,700 | 0.33 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2000-12-12 | 71,000 | 0.37 | 0.37 | 0.32 | 0.32 | 00:00:00 | | 2000-12-13 | 62,000 | 0.37 | 0.37 | 0.28 | 0.30 | 00:00:00 | | 2000-12-14 | 70,000 | 0.35 | 0.35 | 0.27 | 0.30 | 00:00:00 | | 2000-12-15 | 60,000 | 0.26 | 0.34 | 0.25 | 0.34 | 00:00:00 | | 2000-12-18 | 27,500 | 0.28 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2000-12-19 | 22,500 | 0.31 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2000-12-20 | 10,200 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2000-12-21 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-12-22 | 22,000 | 0.36 | 0.36 | 0.31 | 0.31 | 00:00:00 | | 2000-12-27 | 27,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-12-28 | 22,500 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2000-12-29 | 11,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2001-01-02 | 30,500 | 0.40 | 0.42 | 0.37 | 0.38 | 00:00:00 | | 2001-01-03 | 20,100 | 0.39 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2001-01-04 | 19,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2001-01-05 | 11,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-01-08 | 13,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2001-01-09 | 90,500 | 0.37 | 0.37 | 0.32 | 0.32 | 00:00:00 | | 2001-01-10 | 9,100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-01-11 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-01-12 | 35,300 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-01-15 | 2,500 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2001-01-16 | 10,000 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2001-01-17 | 16,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-01-18 | 36,300 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2001-01-19 | 27,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2001-01-22 | 42,500 | 0.36 | 0.36 | 0.31 | 0.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
