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
2011-01-25	252,600	0.70	0.71	0.67	0.69	00:00:00
2011-01-26	249,400	0.68	0.71	0.67	0.71	00:00:00
2011-01-27	230,300	0.69	0.72	0.69	0.70	00:00:00
2011-01-28	120,200	0.72	0.72	0.70	0.71	00:00:00
2011-01-31	167,100	0.71	0.76	0.70	0.73	00:00:00
2011-02-01	169,700	0.72	0.74	0.72	0.74	00:00:00
2011-02-02	143,900	0.75	0.75	0.73	0.74	00:00:00
2011-02-03	126,100	0.73	0.75	0.71	0.75	00:00:00
2011-02-04	135,600	0.73	0.76	0.73	0.76	00:00:00
2011-02-07	720,100	0.76	0.84	0.75	0.84	00:00:00
2011-02-08	688,200	0.85	0.93	0.85	0.91	00:00:00
2011-02-09	766,600	0.93	0.93	0.80	0.82	00:00:00
2011-02-10	368,100	0.88	0.88	0.82	0.85	00:00:00
2011-02-11	369,200	0.86	0.90	0.86	0.88	00:00:00
2011-02-14	341,500	0.88	0.91	0.88	0.90	00:00:00
2011-02-15	943,700	0.93	0.98	0.90	0.98	00:00:00
2011-02-16	640,500	0.99	1.00	0.93	0.93	00:00:00
2011-02-17	547,200	0.97	1.01	0.95	0.98	00:00:00
2011-02-18	1,481,400	1.02	1.18	1.00	1.15	00:00:00
2011-02-22	3,915,500	1.16	1.56	1.15	1.34	00:00:00
2011-02-23	1,515,100	1.35	1.45	1.26	1.30	00:00:00
2011-02-24	1,161,800	1.30	1.30	1.04	1.17	00:00:00
2011-02-25	728,600	1.19	1.32	1.15	1.32	00:00:00
2011-02-28	620,700	1.35	1.41	1.30	1.31	00:00:00
2011-03-01	1,136,700	1.28	1.31	1.17	1.24	00:00:00
2011-03-02	500,400	1.24	1.24	1.16	1.20	00:00:00
2011-03-03	515,500	1.20	1.20	1.12	1.18	00:00:00
2011-03-04	378,900	1.14	1.23	1.14	1.22	00:00:00
2011-03-07	1,055,300	1.22	1.35	1.22	1.34	00:00:00
2011-03-08	499,400	1.33	1.33	1.26	1.30	00:00:00
2011-03-09	372,600	1.27	1.30	1.19	1.21	00:00:00
2011-03-10	870,300	1.20	1.20	1.03	1.11	00:00:00
2011-03-11	552,000	1.03	1.19	1.03	1.17	00:00:00
2011-03-14	398,500	1.12	1.15	1.05	1.08	00:00:00
2011-03-15	894,500	0.94	1.02	0.89	1.01	00:00:00
2011-03-16	435,900	1.05	1.09	1.01	1.01	00:00:00
2011-03-17	222,900	1.06	1.08	1.02	1.08	00:00:00
2011-03-18	287,000	1.14	1.15	1.09	1.11	00:00:00
2011-03-21	185,100	1.15	1.17	1.13	1.17	00:00:00
2011-03-22	186,800	1.17	1.17	1.12	1.12	00:00:00
2011-03-23	322,100	1.12	1.14	1.06	1.06	00:00:00
2011-03-24	151,600	1.09	1.10	1.05	1.05	00:00:00
2011-03-25	152,200	1.05	1.08	1.04	1.07	00:00:00
2011-03-28	214,000	1.08	1.11	1.06	1.07	00:00:00
2011-03-29	154,400	1.08	1.11	1.07	1.10	00:00:00
2011-03-30	132,300	1.11	1.14	1.09	1.14	00:00:00
2011-03-31	452,200	1.15	1.20	1.14	1.19	00:00:00
2011-04-01	301,000	1.21	1.25	1.19	1.25	00:00:00
2011-04-04	477,600	1.26	1.30	1.22	1.25	00:00:00
2011-04-05	157,900	1.25	1.29	1.24	1.28	00:00:00
2011-04-06	361,800	1.30	1.30	1.23	1.23	00:00:00
2011-04-07	336,600	1.21	1.27	1.17	1.27	00:00:00
2011-04-08	228,500	1.26	1.27	1.22	1.26	00:00:00
2011-04-11	532,300	1.25	1.26	1.10	1.13	00:00:00
2011-04-12	516,300	1.10	1.14	1.05	1.14	00:00:00
2011-04-13	110,100	1.17	1.19	1.13	1.16	00:00:00
2011-04-14	85,100	1.15	1.17	1.14	1.16	00:00:00
2011-04-15	140,100	1.17	1.19	1.15	1.15	00:00:00
2011-04-18	176,100	1.08	1.12	1.06	1.09	00:00:00
2011-04-19	216,000	1.07	1.08	1.05	1.06	00:00:00
2011-04-20	297,800	1.08	1.11	1.06	1.07	00:00:00
2011-04-21	489,700	1.07	1.08	1.00	1.05	00:00:00
2011-04-25	397,200	1.05	1.05	0.99	1.01	00:00:00
2011-04-26	266,600	1.00	1.00	0.95	0.97	00:00:00
2011-04-27	513,000	0.96	0.96	0.75	0.91	00:00:00
2011-04-28	297,000	0.91	0.93	0.89	0.91	00:00:00
2011-04-29	404,000	0.90	0.90	0.87	0.88	00:00:00
2011-05-02	408,400	0.86	0.87	0.83	0.83	00:00:00
2011-05-03	294,800	0.84	0.87	0.84	0.86	00:00:00
2011-05-04	155,500	0.85	0.86	0.82	0.84	00:00:00
2011-05-05	353,800	0.84	0.84	0.81	0.82	00:00:00
2011-05-06	308,900	0.83	0.94	0.82	0.89	00:00:00
2011-05-09	456,000	0.94	1.03	0.91	1.03	00:00:00
2011-05-10	203,000	1.02	1.02	1.00	1.01	00:00:00
2011-05-11	217,500	1.00	1.01	0.92	0.98	00:00:00
2011-05-12	138,000	0.92	0.94	0.88	0.92	00:00:00
2011-05-13	271,000	0.92	0.93	0.88	0.88	00:00:00
2011-05-16	401,000	0.89	0.89	0.83	0.86	00:00:00
2011-05-17	229,700	0.86	0.86	0.81	0.84	00:00:00
2011-05-18	427,800	0.84	0.94	0.84	0.92	00:00:00
2011-05-19	226,300	0.92	0.92	0.84	0.91	00:00:00
2011-05-20	57,600	0.86	0.90	0.86	0.90	00:00:00
2011-05-24	49,000	0.90	0.90	0.88	0.90	00:00:00
2011-05-25	59,200	0.91	0.91	0.88	0.88	00:00:00
2011-05-26	767,000	0.87	0.87	0.81	0.82	00:00:00
2011-05-27	314,000	0.84	0.84	0.80	0.82	00:00:00
2011-05-30	229,500	0.83	0.83	0.81	0.82	00:00:00
2011-05-31	222,700	0.80	0.81	0.79	0.80	00:00:00
2011-06-01	143,100	0.80	0.82	0.78	0.80	00:00:00
2011-06-02	97,500	0.79	0.80	0.77	0.77	00:00:00
2011-06-03	265,000	0.79	0.81	0.76	0.81	00:00:00
2011-06-06	182,200	0.80	0.80	0.75	0.80	00:00:00
2011-06-07	91,000	0.80	0.80	0.75	0.75	00:00:00
2011-06-08	816,200	0.75	0.75	0.63	0.72	00:00:00
2011-06-09	276,600	0.70	0.71	0.67	0.69	00:00:00
2011-06-10	141,600	0.69	0.71	0.69	0.69	00:00:00
2011-06-13	384,100	0.68	0.72	0.67	0.72	00:00:00
2011-06-14	141,100	0.72	0.73	0.70	0.72	00:00:00
2011-06-15	76,000	0.73	0.73	0.70	0.70	00:00:00
2011-06-16	97,400	0.71	0.73	0.70	0.73	00:00:00
2011-06-17	342,100	0.73	0.80	0.73	0.80	00:00:00
2011-06-20	297,700	0.80	0.80	0.73	0.73	00:00:00
2011-06-21	80,300	0.76	0.77	0.75	0.77	00:00:00
2011-06-22	215,100	0.77	0.78	0.75	0.78	00:00:00
2011-06-23	60,800	0.78	0.78	0.76	0.77	00:00:00
2011-06-24	169,500	0.78	0.78	0.75	0.75	00:00:00
2011-06-27	154,600	0.73	0.73	0.71	0.71	00:00:00
2011-06-28	71,700	0.72	0.76	0.71	0.74	00:00:00
2011-06-29	58,000	0.76	0.78	0.75	0.77	00:00:00
2011-06-30	99,000	0.78	0.78	0.77	0.77	00:00:00
2011-07-04	33,900	0.78	0.78	0.76	0.78	00:00:00
2011-07-05	156,600	0.76	0.78	0.73	0.78	00:00:00
2011-07-06	86,800	0.78	0.78	0.76	0.78	00:00:00
2011-07-07	83,600	0.77	0.77	0.76	0.77	00:00:00
2011-07-08	33,300	0.77	0.77	0.75	0.75	00:00:00
2011-07-11	52,700	0.77	0.77	0.76	0.77	00:00:00
2011-07-12	71,500	0.76	0.76	0.75	0.75	00:00:00
2011-07-13	398,000	0.76	0.79	0.75	0.76	00:00:00
2011-07-14	402,400	0.78	0.79	0.70	0.74	00:00:00
2011-07-15	94,500	0.74	0.76	0.73	0.76	00:00:00
2011-07-18	202,600	0.76	0.76	0.71	0.73	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>