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
2010-08-03	226,200	0.43	0.46	0.43	0.45	00:00:00
2010-08-04	116,800	0.46	0.47	0.43	0.44	00:00:00
2010-08-05	71,300	0.45	0.45	0.44	0.44	00:00:00
2010-08-06	39,500	0.45	0.45	0.43	0.43	00:00:00
2010-08-09	255,300	0.45	0.46	0.44	0.46	00:00:00
2010-08-10	116,800	0.44	0.46	0.44	0.46	00:00:00
2010-08-11	114,700	0.44	0.46	0.43	0.43	00:00:00
2010-08-12	46,600	0.45	0.45	0.43	0.45	00:00:00
2010-08-13	59,500	0.43	0.45	0.42	0.43	00:00:00
2010-08-16	82,600	0.43	0.46	0.42	0.43	00:00:00
2010-08-17	17,800	0.43	0.44	0.43	0.43	00:00:00
2010-08-18	20,300	0.44	0.44	0.43	0.44	00:00:00
2010-08-19	46,200	0.44	0.44	0.42	0.43	00:00:00
2010-08-20	73,400	0.43	0.44	0.42	0.43	00:00:00
2010-08-23	43,800	0.42	0.43	0.41	0.43	00:00:00
2010-08-24	39,600	0.42	0.43	0.40	0.40	00:00:00
2010-08-25	64,100	0.41	0.41	0.40	0.41	00:00:00
2010-08-26	48,000	0.42	0.44	0.42	0.44	00:00:00
2010-08-27	27,000	0.42	0.44	0.41	0.44	00:00:00
2010-08-30	58,800	0.45	0.46	0.44	0.44	00:00:00
2010-08-31	63,600	0.44	0.44	0.42	0.43	00:00:00
2010-09-01	84,500	0.44	0.46	0.43	0.45	00:00:00
2010-09-02	65,400	0.46	0.47	0.45	0.45	00:00:00
2010-09-03	31,000	0.45	0.47	0.45	0.47	00:00:00
2010-09-07	76,400	0.46	0.49	0.46	0.48	00:00:00
2010-09-08	294,200	0.49	0.50	0.48	0.49	00:00:00
2010-09-09	141,000	0.50	0.50	0.49	0.49	00:00:00
2010-09-10	217,700	0.50	0.51	0.47	0.47	00:00:00
2010-09-13	157,800	0.47	0.49	0.47	0.49	00:00:00
2010-09-14	83,800	0.49	0.50	0.47	0.48	00:00:00
2010-09-15	113,100	0.50	0.50	0.48	0.49	00:00:00
2010-09-16	234,800	0.50	0.50	0.49	0.49	00:00:00
2010-09-17	122,600	0.50	0.50	0.49	0.49	00:00:00
2010-09-20	934,800	0.50	0.59	0.50	0.58	00:00:00
2010-09-21	331,700	0.56	0.58	0.54	0.58	00:00:00
2010-09-22	456,200	0.59	0.62	0.56	0.61	00:00:00
2010-09-23	222,100	0.61	0.62	0.60	0.60	00:00:00
2010-09-24	538,400	0.61	0.67	0.61	0.65	00:00:00
2010-09-27	271,900	0.65	0.68	0.64	0.64	00:00:00
2010-09-28	184,100	0.63	0.65	0.63	0.63	00:00:00
2010-09-29	285,000	0.65	0.69	0.64	0.69	00:00:00
2010-09-30	308,800	0.69	0.71	0.66	0.69	00:00:00
2010-10-01	384,500	0.72	0.74	0.70	0.74	00:00:00
2010-10-04	257,000	0.74	0.74	0.70	0.74	00:00:00
2010-10-05	388,700	0.74	0.78	0.74	0.78	00:00:00
2010-10-06	443,200	0.76	0.78	0.74	0.77	00:00:00
2010-10-07	441,500	0.77	0.77	0.63	0.70	00:00:00
2010-10-08	185,000	0.68	0.72	0.68	0.70	00:00:00
2010-10-12	250,800	0.68	0.71	0.66	0.68	00:00:00
2010-10-13	199,000	0.70	0.71	0.68	0.69	00:00:00
2010-10-14	165,900	0.70	0.71	0.66	0.71	00:00:00
2010-10-15	234,700	0.70	0.70	0.66	0.68	00:00:00
2010-10-18	163,800	0.69	0.70	0.66	0.70	00:00:00
2010-10-19	106,000	0.70	0.70	0.66	0.68	00:00:00
2010-10-20	76,500	0.68	0.70	0.67	0.68	00:00:00
2010-10-21	266,600	0.68	0.68	0.63	0.63	00:00:00
2010-10-22	485,900	0.63	0.65	0.62	0.62	00:00:00
2010-10-25	370,100	0.62	0.64	0.60	0.60	00:00:00
2010-10-26	342,100	0.57	0.60	0.56	0.60	00:00:00
2010-10-27	172,600	0.59	0.62	0.57	0.60	00:00:00
2010-10-28	122,400	0.61	0.62	0.60	0.62	00:00:00
2010-10-29	239,200	0.60	0.62	0.60	0.62	00:00:00
2010-11-01	286,800	0.63	0.66	0.61	0.65	00:00:00
2010-11-02	170,800	0.62	0.66	0.62	0.64	00:00:00
2010-11-03	196,300	0.66	0.66	0.63	0.64	00:00:00
2010-11-04	289,500	0.65	0.67	0.64	0.64	00:00:00
2010-11-05	249,900	0.65	0.67	0.65	0.67	00:00:00
2010-11-08	533,900	0.67	0.73	0.66	0.70	00:00:00
2010-11-09	406,500	0.71	0.73	0.69	0.72	00:00:00
2010-11-10	101,200	0.74	0.74	0.68	0.69	00:00:00
2010-11-11	300,600	0.67	0.68	0.64	0.65	00:00:00
2010-11-12	166,100	0.66	0.66	0.64	0.64	00:00:00
2010-11-15	165,700	0.65	0.69	0.64	0.64	00:00:00
2010-11-16	324,600	0.66	0.66	0.62	0.63	00:00:00
2010-11-17	181,000	0.63	0.66	0.61	0.65	00:00:00
2010-11-18	145,900	0.65	0.69	0.65	0.69	00:00:00
2010-11-19	209,100	0.68	0.70	0.65	0.69	00:00:00
2010-11-22	170,900	0.68	0.70	0.65	0.67	00:00:00
2010-11-23	103,600	0.67	0.67	0.65	0.66	00:00:00
2010-11-24	179,700	0.64	0.69	0.64	0.68	00:00:00
2010-11-25	127,900	0.69	0.70	0.66	0.68	00:00:00
2010-11-26	229,900	0.65	0.68	0.65	0.68	00:00:00
2010-11-29	296,400	0.67	0.68	0.64	0.66	00:00:00
2010-11-30	361,600	0.66	0.66	0.62	0.62	00:00:00
2010-12-01	246,700	0.63	0.65	0.61	0.63	00:00:00
2010-12-02	290,400	0.64	0.66	0.63	0.63	00:00:00
2010-12-03	105,000	0.65	0.66	0.64	0.65	00:00:00
2010-12-06	388,200	0.66	0.73	0.65	0.70	00:00:00
2010-12-07	394,100	0.70	0.70	0.67	0.67	00:00:00
2010-12-08	164,500	0.68	0.68	0.65	0.67	00:00:00
2010-12-09	96,400	0.65	0.67	0.65	0.67	00:00:00
2010-12-10	143,500	0.67	0.67	0.64	0.67	00:00:00
2010-12-13	143,300	0.66	0.67	0.66	0.66	00:00:00
2010-12-14	108,100	0.67	0.67	0.66	0.67	00:00:00
2010-12-15	199,200	0.65	0.65	0.62	0.64	00:00:00
2010-12-16	540,100	0.64	0.64	0.62	0.63	00:00:00
2010-12-17	132,800	0.61	0.64	0.61	0.62	00:00:00
2010-12-20	216,200	0.62	0.63	0.61	0.62	00:00:00
2010-12-21	149,800	0.63	0.63	0.60	0.62	00:00:00
2010-12-22	92,100	0.63	0.64	0.61	0.64	00:00:00
2010-12-23	213,600	0.64	0.65	0.63	0.64	00:00:00
2010-12-24	0	0.64	0.64	0.64	0.64	00:00:00
2010-12-29	199,800	0.65	0.68	0.65	0.66	00:00:00
2010-12-30	93,500	0.67	0.67	0.65	0.65	00:00:00
2010-12-31	160,400	0.65	0.68	0.65	0.68	00:00:00
2011-01-04	535,900	0.68	0.68	0.61	0.63	00:00:00
2011-01-05	270,100	0.63	0.64	0.62	0.64	00:00:00
2011-01-06	531,200	0.65	0.66	0.62	0.65	00:00:00
2011-01-07	545,800	0.64	0.67	0.62	0.65	00:00:00
2011-01-10	285,900	0.64	0.66	0.62	0.62	00:00:00
2011-01-11	398,100	0.63	0.67	0.63	0.66	00:00:00
2011-01-12	208,500	0.66	0.66	0.64	0.64	00:00:00
2011-01-13	402,600	0.66	0.68	0.65	0.66	00:00:00
2011-01-14	354,300	0.65	0.72	0.64	0.72	00:00:00
2011-01-17	461,300	0.71	0.74	0.71	0.74	00:00:00
2011-01-18	510,400	0.74	0.75	0.71	0.73	00:00:00
2011-01-19	360,400	0.72	0.76	0.72	0.76	00:00:00
2011-01-20	381,900	0.73	0.74	0.68	0.69	00:00:00
2011-01-21	369,700	0.69	0.74	0.69	0.71	00:00:00
2011-01-24	168,600	0.73	0.73	0.70	0.72	00:00:00
2011-01-25	252,600	0.70	0.71	0.67	0.69	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>