TR4DER - CDN ZINC CORP J [CZN.TO] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-08-18	124,600	0.25	0.25	0.24	0.25	00:00:00
2009-08-19	47,700	0.25	0.27	0.25	0.25	00:00:00
2009-08-20	104,500	0.25	0.25	0.25	0.25	00:00:00
2009-08-21	117,900	0.27	0.27	0.26	0.26	00:00:00
2009-08-24	35,600	0.26	0.26	0.26	0.26	00:00:00
2009-08-25	192,500	0.25	0.25	0.24	0.24	00:00:00
2009-08-26	99,000	0.24	0.25	0.24	0.24	00:00:00
2009-08-27	56,500	0.24	0.24	0.23	0.24	00:00:00
2009-08-28	16,300	0.24	0.25	0.24	0.24	00:00:00
2009-08-31	53,200	0.24	0.25	0.24	0.24	00:00:00
2009-09-01	82,800	0.24	0.25	0.24	0.24	00:00:00
2009-09-02	150,800	0.24	0.26	0.24	0.25	00:00:00
2009-09-03	34,000	0.25	0.26	0.25	0.26	00:00:00
2009-09-04	65,900	0.26	0.26	0.26	0.26	00:00:00
2009-09-08	178,100	0.28	0.28	0.26	0.27	00:00:00
2009-09-09	21,500	0.28	0.28	0.27	0.27	00:00:00
2009-09-10	62,000	0.27	0.28	0.27	0.28	00:00:00
2009-09-11	19,000	0.28	0.28	0.28	0.28	00:00:00
2009-09-14	63,200	0.28	0.29	0.27	0.28	00:00:00
2009-09-15	196,600	0.28	0.30	0.28	0.30	00:00:00
2009-09-16	202,500	0.30	0.34	0.30	0.34	00:00:00
2009-09-17	99,700	0.34	0.34	0.30	0.30	00:00:00
2009-09-18	37,100	0.32	0.32	0.30	0.32	00:00:00
2009-09-21	51,200	0.30	0.30	0.28	0.28	00:00:00
2009-09-22	63,600	0.30	0.31	0.29	0.30	00:00:00
2009-09-23	46,500	0.30	0.30	0.28	0.30	00:00:00
2009-09-24	33,500	0.30	0.30	0.30	0.30	00:00:00
2009-09-25	17,000	0.30	0.30	0.29	0.30	00:00:00
2009-09-28	54,500	0.29	0.30	0.29	0.29	00:00:00
2009-09-29	45,000	0.29	0.30	0.29	0.29	00:00:00
2009-09-30	113,100	0.29	0.30	0.29	0.29	00:00:00
2009-10-01	201,000	0.29	0.31	0.29	0.30	00:00:00
2009-10-02	224,300	0.31	0.31	0.29	0.30	00:00:00
2009-10-05	173,100	0.29	0.30	0.28	0.28	00:00:00
2009-10-06	261,700	0.30	0.31	0.28	0.29	00:00:00
2009-10-07	145,900	0.29	0.30	0.28	0.30	00:00:00
2009-10-08	311,800	0.28	0.31	0.28	0.30	00:00:00
2009-10-09	41,500	0.31	0.31	0.29	0.30	00:00:00
2009-10-13	115,500	0.30	0.32	0.30	0.32	00:00:00
2009-10-14	181,000	0.32	0.35	0.31	0.34	00:00:00
2009-10-15	157,400	0.32	0.33	0.31	0.33	00:00:00
2009-10-16	86,200	0.32	0.33	0.32	0.33	00:00:00
2009-10-19	116,600	0.33	0.35	0.33	0.35	00:00:00
2009-10-20	143,800	0.34	0.38	0.33	0.37	00:00:00
2009-10-21	278,100	0.36	0.38	0.34	0.35	00:00:00
2009-10-22	188,900	0.34	0.37	0.34	0.35	00:00:00
2009-10-23	156,600	0.34	0.37	0.34	0.36	00:00:00
2009-10-26	55,900	0.36	0.36	0.34	0.34	00:00:00
2009-10-27	174,600	0.34	0.34	0.33	0.33	00:00:00
2009-10-28	214,700	0.33	0.33	0.31	0.31	00:00:00
2009-10-29	136,200	0.29	0.35	0.29	0.34	00:00:00
2009-10-30	102,000	0.34	0.34	0.32	0.34	00:00:00
2009-11-02	49,000	0.32	0.33	0.32	0.32	00:00:00
2009-11-03	128,200	0.31	0.33	0.29	0.33	00:00:00
2009-11-04	154,200	0.33	0.35	0.33	0.33	00:00:00
2009-11-05	13,000	0.33	0.33	0.33	0.33	00:00:00
2009-11-06	47,700	0.33	0.34	0.32	0.34	00:00:00
2009-11-09	121,500	0.34	0.34	0.34	0.34	00:00:00
2009-11-10	183,900	0.34	0.35	0.32	0.32	00:00:00
2009-11-11	62,500	0.32	0.34	0.32	0.33	00:00:00
2009-11-12	17,500	0.33	0.34	0.33	0.34	00:00:00
2009-11-13	80,000	0.34	0.34	0.33	0.33	00:00:00
2009-11-16	199,700	0.34	0.35	0.34	0.34	00:00:00
2009-11-17	145,300	0.34	0.34	0.32	0.34	00:00:00
2009-11-18	98,100	0.34	0.35	0.33	0.34	00:00:00
2009-11-19	110,700	0.35	0.36	0.34	0.34	00:00:00
2009-11-20	76,600	0.34	0.35	0.34	0.34	00:00:00
2009-11-23	93,000	0.35	0.35	0.34	0.34	00:00:00
2009-11-24	92,600	0.35	0.35	0.34	0.34	00:00:00
2009-11-25	29,300	0.34	0.35	0.34	0.34	00:00:00
2009-11-26	195,600	0.35	0.35	0.30	0.33	00:00:00
2009-11-27	98,400	0.32	0.33	0.32	0.33	00:00:00
2009-11-30	119,800	0.33	0.35	0.33	0.34	00:00:00
2009-12-01	78,000	0.33	0.35	0.33	0.35	00:00:00
2009-12-02	153,900	0.35	0.35	0.33	0.35	00:00:00
2009-12-03	116,700	0.34	0.36	0.33	0.33	00:00:00
2009-12-04	404,000	0.34	0.34	0.30	0.31	00:00:00
2009-12-07	111,800	0.32	0.32	0.30	0.31	00:00:00
2009-12-08	92,700	0.31	0.31	0.30	0.30	00:00:00
2009-12-09	79,200	0.32	0.32	0.30	0.32	00:00:00
2009-12-10	141,700	0.31	0.31	0.30	0.30	00:00:00
2009-12-11	176,100	0.30	0.32	0.30	0.32	00:00:00
2009-12-14	64,000	0.31	0.31	0.30	0.31	00:00:00
2009-12-15	117,500	0.31	0.32	0.30	0.32	00:00:00
2009-12-16	93,100	0.32	0.32	0.31	0.32	00:00:00
2009-12-17	129,300	0.31	0.32	0.31	0.32	00:00:00
2009-12-18	121,500	0.32	0.32	0.31	0.31	00:00:00
2009-12-21	129,700	0.31	0.32	0.31	0.31	00:00:00
2009-12-22	44,500	0.32	0.33	0.31	0.31	00:00:00
2009-12-23	162,700	0.31	0.32	0.31	0.31	00:00:00
2009-12-24	122,800	0.32	0.32	0.31	0.31	00:00:00
2009-12-29	138,200	0.31	0.32	0.31	0.31	00:00:00
2009-12-30	71,900	0.32	0.32	0.31	0.32	00:00:00
2009-12-31	44,000	0.32	0.32	0.31	0.32	00:00:00
2010-01-04	106,900	0.31	0.32	0.31	0.31	00:00:00
2010-01-05	92,500	0.31	0.32	0.31	0.32	00:00:00
2010-01-06	396,400	0.32	0.41	0.32	0.41	00:00:00
2010-01-07	310,800	0.41	0.42	0.37	0.42	00:00:00
2010-01-08	182,600	0.42	0.42	0.40	0.42	00:00:00
2010-01-11	257,700	0.42	0.44	0.38	0.39	00:00:00
2010-01-12	58,300	0.40	0.40	0.38	0.40	00:00:00
2010-01-13	217,800	0.40	0.43	0.37	0.40	00:00:00
2010-01-14	128,500	0.40	0.42	0.40	0.41	00:00:00
2010-01-15	143,200	0.41	0.41	0.40	0.41	00:00:00
2010-01-18	63,000	0.41	0.41	0.40	0.40	00:00:00
2010-01-19	123,100	0.40	0.41	0.40	0.41	00:00:00
2010-01-20	104,100	0.41	0.41	0.38	0.41	00:00:00
2010-01-21	150,200	0.41	0.41	0.38	0.38	00:00:00
2010-01-22	202,500	0.36	0.38	0.35	0.38	00:00:00
2010-01-25	338,200	0.39	0.43	0.39	0.42	00:00:00
2010-01-26	83,100	0.40	0.41	0.40	0.41	00:00:00
2010-01-27	406,600	0.40	0.45	0.39	0.45	00:00:00
2010-01-28	192,200	0.44	0.45	0.41	0.42	00:00:00
2010-01-29	295,000	0.42	0.42	0.41	0.42	00:00:00
2010-02-01	194,800	0.40	0.44	0.40	0.41	00:00:00
2010-02-02	254,600	0.41	0.44	0.40	0.43	00:00:00
2010-02-03	99,500	0.44	0.45	0.41	0.43	00:00:00
2010-02-04	168,500	0.43	0.43	0.40	0.41	00:00:00
2010-02-05	140,300	0.40	0.40	0.37	0.39	00:00:00
2010-02-08	75,000	0.40	0.40	0.38	0.39	00:00:00
2010-02-09	72,000	0.40	0.41	0.39	0.39	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>