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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-02-09	72,000	0.40	0.41	0.39	0.39	00:00:00
2010-02-10	63,000	0.41	0.41	0.40	0.40	00:00:00
2010-02-11	165,300	0.39	0.42	0.39	0.40	00:00:00
2010-02-12	34,900	0.41	0.41	0.40	0.40	00:00:00
2010-02-16	78,300	0.41	0.42	0.40	0.42	00:00:00
2010-02-17	41,600	0.42	0.42	0.42	0.42	00:00:00
2010-02-18	56,900	0.41	0.42	0.41	0.41	00:00:00
2010-02-19	91,400	0.41	0.41	0.40	0.40	00:00:00
2010-02-22	26,500	0.39	0.40	0.39	0.39	00:00:00
2010-02-23	103,500	0.39	0.41	0.39	0.40	00:00:00
2010-02-24	27,700	0.40	0.40	0.40	0.40	00:00:00
2010-02-25	153,500	0.40	0.41	0.40	0.41	00:00:00
2010-02-26	61,800	0.40	0.40	0.40	0.40	00:00:00
2010-03-01	87,000	0.40	0.41	0.40	0.40	00:00:00
2010-03-02	20,500	0.40	0.40	0.40	0.40	00:00:00
2010-03-03	31,600	0.40	0.41	0.40	0.41	00:00:00
2010-03-04	99,100	0.41	0.42	0.41	0.41	00:00:00
2010-03-05	37,300	0.41	0.42	0.41	0.41	00:00:00
2010-03-08	40,800	0.40	0.42	0.40	0.41	00:00:00
2010-03-09	66,700	0.41	0.42	0.40	0.40	00:00:00
2010-03-10	81,300	0.41	0.41	0.41	0.41	00:00:00
2010-03-11	89,600	0.41	0.42	0.40	0.42	00:00:00
2010-03-12	158,200	0.42	0.43	0.42	0.42	00:00:00
2010-03-15	189,400	0.42	0.43	0.42	0.43	00:00:00
2010-03-16	146,500	0.43	0.43	0.41	0.41	00:00:00
2010-03-17	175,200	0.42	0.43	0.42	0.43	00:00:00
2010-03-18	101,400	0.43	0.43	0.42	0.42	00:00:00
2010-03-19	275,000	0.43	0.43	0.42	0.42	00:00:00
2010-03-22	113,300	0.42	0.44	0.42	0.44	00:00:00
2010-03-23	73,900	0.45	0.45	0.43	0.45	00:00:00
2010-03-24	117,800	0.45	0.45	0.42	0.43	00:00:00
2010-03-25	33,500	0.42	0.42	0.41	0.42	00:00:00
2010-03-26	316,100	0.43	0.49	0.43	0.49	00:00:00
2010-03-29	420,200	0.52	0.56	0.49	0.49	00:00:00
2010-03-30	85,900	0.50	0.50	0.48	0.48	00:00:00
2010-03-31	147,100	0.49	0.49	0.46	0.47	00:00:00
2010-04-01	88,100	0.46	0.48	0.46	0.46	00:00:00
2010-04-05	125,700	0.46	0.47	0.45	0.45	00:00:00
2010-04-06	252,200	0.46	0.53	0.46	0.48	00:00:00
2010-04-07	215,500	0.48	0.49	0.47	0.47	00:00:00
2010-04-08	70,900	0.48	0.48	0.47	0.48	00:00:00
2010-04-09	74,200	0.46	0.47	0.46	0.47	00:00:00
2010-04-12	103,500	0.47	0.47	0.46	0.47	00:00:00
2010-04-13	68,000	0.47	0.47	0.46	0.46	00:00:00
2010-04-14	48,200	0.46	0.47	0.46	0.47	00:00:00
2010-04-15	44,600	0.47	0.47	0.46	0.47	00:00:00
2010-04-16	103,000	0.47	0.47	0.45	0.47	00:00:00
2010-04-19	67,300	0.47	0.47	0.46	0.47	00:00:00
2010-04-20	154,800	0.47	0.47	0.45	0.46	00:00:00
2010-04-21	65,200	0.46	0.46	0.44	0.45	00:00:00
2010-04-22	73,500	0.45	0.45	0.44	0.45	00:00:00
2010-04-23	161,900	0.45	0.47	0.45	0.46	00:00:00
2010-04-26	142,000	0.47	0.49	0.47	0.48	00:00:00
2010-04-27	146,000	0.48	0.49	0.46	0.48	00:00:00
2010-04-28	67,500	0.47	0.47	0.46	0.47	00:00:00
2010-04-29	142,100	0.46	0.46	0.46	0.46	00:00:00
2010-04-30	94,700	0.45	0.46	0.45	0.46	00:00:00
2010-05-03	256,500	0.45	0.49	0.45	0.49	00:00:00
2010-05-04	212,600	0.47	0.50	0.47	0.50	00:00:00
2010-05-05	186,700	0.50	0.50	0.47	0.47	00:00:00
2010-05-06	157,100	0.47	0.48	0.46	0.46	00:00:00
2010-05-07	131,500	0.45	0.46	0.45	0.45	00:00:00
2010-05-10	122,700	0.46	0.48	0.45	0.45	00:00:00
2010-05-11	110,000	0.45	0.45	0.44	0.45	00:00:00
2010-05-12	153,000	0.46	0.47	0.44	0.45	00:00:00
2010-05-13	102,300	0.45	0.47	0.45	0.45	00:00:00
2010-05-14	107,900	0.44	0.45	0.43	0.45	00:00:00
2010-05-17	118,900	0.44	0.44	0.42	0.44	00:00:00
2010-05-18	46,100	0.43	0.44	0.42	0.43	00:00:00
2010-05-19	275,600	0.42	0.42	0.36	0.40	00:00:00
2010-05-20	67,900	0.40	0.40	0.38	0.39	00:00:00
2010-05-21	87,800	0.39	0.39	0.36	0.38	00:00:00
2010-05-25	198,100	0.40	0.40	0.37	0.40	00:00:00
2010-05-26	44,700	0.38	0.40	0.38	0.39	00:00:00
2010-05-27	292,600	0.39	0.39	0.36	0.37	00:00:00
2010-05-28	55,800	0.37	0.39	0.37	0.38	00:00:00
2010-05-31	90,900	0.39	0.43	0.39	0.41	00:00:00
2010-06-01	78,100	0.41	0.42	0.41	0.41	00:00:00
2010-06-02	197,700	0.42	0.42	0.40	0.40	00:00:00
2010-06-03	63,800	0.39	0.40	0.39	0.39	00:00:00
2010-06-04	163,000	0.39	0.40	0.38	0.39	00:00:00
2010-06-07	142,600	0.37	0.39	0.37	0.39	00:00:00
2010-06-08	80,600	0.39	0.39	0.38	0.38	00:00:00
2010-06-09	31,400	0.38	0.38	0.38	0.38	00:00:00
2010-06-10	45,400	0.38	0.39	0.37	0.37	00:00:00
2010-06-11	1,700	0.38	0.39	0.38	0.39	00:00:00
2010-06-14	93,100	0.37	0.39	0.37	0.37	00:00:00
2010-06-15	35,700	0.38	0.39	0.38	0.39	00:00:00
2010-06-16	31,700	0.37	0.40	0.37	0.39	00:00:00
2010-06-17	43,100	0.38	0.39	0.38	0.39	00:00:00
2010-06-18	70,300	0.39	0.39	0.37	0.37	00:00:00
2010-06-21	50,800	0.38	0.40	0.38	0.38	00:00:00
2010-06-22	31,700	0.38	0.38	0.37	0.38	00:00:00
2010-06-23	118,700	0.39	0.40	0.37	0.40	00:00:00
2010-06-24	46,900	0.37	0.39	0.37	0.38	00:00:00
2010-06-25	43,400	0.38	0.39	0.38	0.38	00:00:00
2010-06-28	99,200	0.38	0.44	0.38	0.44	00:00:00
2010-06-29	56,700	0.43	0.43	0.38	0.39	00:00:00
2010-06-30	50,200	0.38	0.40	0.38	0.39	00:00:00
2010-07-02	30,800	0.39	0.39	0.38	0.38	00:00:00
2010-07-05	5,000	0.38	0.38	0.38	0.38	00:00:00
2010-07-06	44,300	0.39	0.40	0.38	0.40	00:00:00
2010-07-07	21,200	0.39	0.40	0.38	0.39	00:00:00
2010-07-08	136,000	0.38	0.39	0.37	0.38	00:00:00
2010-07-09	13,500	0.38	0.38	0.38	0.38	00:00:00
2010-07-12	173,300	0.38	0.39	0.37	0.38	00:00:00
2010-07-13	133,000	0.39	0.39	0.37	0.37	00:00:00
2010-07-14	26,100	0.38	0.38	0.37	0.37	00:00:00
2010-07-15	30,800	0.37	0.37	0.36	0.36	00:00:00
2010-07-16	65,200	0.37	0.37	0.36	0.37	00:00:00
2010-07-19	56,700	0.36	0.37	0.36	0.37	00:00:00
2010-07-20	151,200	0.36	0.37	0.34	0.37	00:00:00
2010-07-21	4,300	0.36	0.36	0.35	0.36	00:00:00
2010-07-22	22,100	0.36	0.37	0.36	0.37	00:00:00
2010-07-23	116,400	0.36	0.38	0.36	0.37	00:00:00
2010-07-26	24,300	0.36	0.37	0.36	0.37	00:00:00
2010-07-27	63,400	0.37	0.37	0.36	0.37	00:00:00
2010-07-28	1,660,200	0.36	0.60	0.36	0.47	00:00:00
2010-07-29	740,600	0.49	0.49	0.42	0.44	00:00:00
2010-07-30	483,900	0.48	0.48	0.42	0.43	00:00:00
2010-08-03	226,200	0.43	0.46	0.43	0.45	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>