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
2011-07-18	202,600	0.76	0.76	0.71	0.73	00:00:00
2011-07-19	70,700	0.74	0.76	0.73	0.75	00:00:00
2011-07-20	308,200	0.74	0.74	0.71	0.71	00:00:00
2011-07-21	75,800	0.72	0.74	0.72	0.73	00:00:00
2011-07-22	70,800	0.72	0.74	0.72	0.74	00:00:00
2011-07-25	73,100	0.72	0.74	0.72	0.73	00:00:00
2011-07-26	86,300	0.72	0.75	0.72	0.75	00:00:00
2011-07-27	73,200	0.74	0.75	0.70	0.70	00:00:00
2011-07-28	123,800	0.71	0.71	0.70	0.71	00:00:00
2011-07-29	54,000	0.71	0.73	0.71	0.72	00:00:00
2011-08-02	69,500	0.71	0.73	0.70	0.70	00:00:00
2011-08-03	94,500	0.72	0.72	0.71	0.72	00:00:00
2011-08-04	161,600	0.70	0.71	0.66	0.67	00:00:00
2011-08-05	194,200	0.66	0.67	0.63	0.66	00:00:00
2011-08-08	277,200	0.66	0.67	0.60	0.60	00:00:00
2011-08-09	205,200	0.56	0.63	0.55	0.62	00:00:00
2011-08-10	175,700	0.62	0.66	0.62	0.66	00:00:00
2011-08-11	84,100	0.66	0.66	0.61	0.64	00:00:00
2011-08-12	46,700	0.64	0.64	0.62	0.62	00:00:00
2011-08-15	165,300	0.63	0.71	0.63	0.71	00:00:00
2011-08-16	106,200	0.71	0.72	0.70	0.71	00:00:00
2011-08-17	125,200	0.72	0.73	0.67	0.71	00:00:00
2011-08-18	137,100	0.72	0.75	0.66	0.66	00:00:00
2011-08-19	57,600	0.74	0.74	0.71	0.71	00:00:00
2011-08-22	197,200	0.74	0.80	0.74	0.78	00:00:00
2011-08-23	447,900	0.84	0.94	0.79	0.80	00:00:00
2011-08-24	221,300	0.85	0.85	0.78	0.78	00:00:00
2011-08-25	153,700	0.80	0.88	0.80	0.85	00:00:00
2011-08-26	95,300	0.87	0.87	0.85	0.86	00:00:00
2011-08-29	407,300	0.88	0.91	0.83	0.86	00:00:00
2011-08-30	176,900	0.86	0.86	0.83	0.84	00:00:00
2011-08-31	77,800	0.87	0.87	0.83	0.84	00:00:00
2011-09-01	47,900	0.84	0.85	0.83	0.85	00:00:00
2011-09-02	65,200	0.85	0.88	0.85	0.85	00:00:00
2011-09-06	80,900	0.85	0.85	0.83	0.83	00:00:00
2011-09-07	66,400	0.85	0.85	0.83	0.85	00:00:00
2011-09-08	33,800	0.85	0.86	0.84	0.86	00:00:00
2011-09-09	62,400	0.86	0.86	0.81	0.81	00:00:00
2011-09-12	95,700	0.82	0.86	0.79	0.80	00:00:00
2011-09-13	61,600	0.81	0.86	0.81	0.86	00:00:00
2011-09-14	59,000	0.85	0.87	0.83	0.87	00:00:00
2011-09-15	120,800	0.87	0.87	0.80	0.80	00:00:00
2011-09-16	113,800	0.81	0.82	0.78	0.80	00:00:00
2011-09-19	125,700	0.79	0.79	0.73	0.75	00:00:00
2011-09-20	147,000	0.76	0.77	0.75	0.75	00:00:00
2011-09-21	139,100	0.76	0.77	0.70	0.70	00:00:00
2011-09-22	137,100	0.68	0.70	0.65	0.68	00:00:00
2011-09-23	129,900	0.65	0.68	0.62	0.68	00:00:00
2011-09-26	225,400	0.65	0.65	0.60	0.61	00:00:00
2011-09-27	264,900	0.65	0.68	0.63	0.63	00:00:00
2011-09-28	184,600	0.62	0.66	0.62	0.63	00:00:00
2011-09-29	37,200	0.64	0.65	0.63	0.65	00:00:00
2011-09-30	91,000	0.65	0.65	0.59	0.60	00:00:00
2011-10-03	118,000	0.60	0.65	0.59	0.61	00:00:00
2011-10-04	167,000	0.60	0.62	0.52	0.52	00:00:00
2011-10-05	143,000	0.55	0.66	0.54	0.66	00:00:00
2011-10-06	105,000	0.65	0.66	0.60	0.61	00:00:00
2011-10-07	83,000	0.65	0.65	0.60	0.61	00:00:00
2011-10-11	51,000	0.65	0.68	0.62	0.68	00:00:00
2011-10-12	144,000	0.68	0.75	0.66	0.69	00:00:00
2011-10-13	99,000	0.68	0.68	0.64	0.64	00:00:00
2011-10-14	129,000	0.67	0.70	0.64	0.67	00:00:00
2011-10-17	117,000	0.61	0.65	0.61	0.64	00:00:00
2011-10-18	81,100	0.62	0.65	0.62	0.65	00:00:00
2011-10-19	40,000	0.62	0.65	0.62	0.64	00:00:00
2011-10-20	55,900	0.62	0.63	0.61	0.61	00:00:00
2011-10-21	115,200	0.64	0.70	0.62	0.69	00:00:00
2011-10-24	264,800	0.70	0.70	0.66	0.68	00:00:00
2011-10-25	179,500	0.69	0.69	0.62	0.66	00:00:00
2011-10-26	205,100	0.66	0.70	0.63	0.64	00:00:00
2011-10-27	260,300	0.69	0.69	0.63	0.64	00:00:00
2011-10-28	84,300	0.65	0.67	0.64	0.66	00:00:00
2011-10-31	202,400	0.67	0.67	0.64	0.66	00:00:00
2011-11-01	142,200	0.63	0.65	0.61	0.64	00:00:00
2011-11-02	73,100	0.66	0.67	0.65	0.67	00:00:00
2011-11-03	128,600	0.67	0.67	0.64	0.64	00:00:00
2011-11-04	82,100	0.64	0.66	0.64	0.64	00:00:00
2011-11-07	126,400	0.64	0.66	0.63	0.63	00:00:00
2011-11-08	121,100	0.64	0.65	0.60	0.60	00:00:00
2011-11-09	189,400	0.60	0.62	0.59	0.59	00:00:00
2011-11-10	90,900	0.59	0.62	0.59	0.60	00:00:00
2011-11-11	77,900	0.60	0.63	0.58	0.61	00:00:00
2011-11-14	72,000	0.63	0.64	0.59	0.60	00:00:00
2011-11-15	16,100	0.61	0.62	0.60	0.62	00:00:00
2011-11-16	26,000	0.63	0.65	0.62	0.62	00:00:00
2011-11-17	32,200	0.62	0.64	0.62	0.62	00:00:00
2011-11-18	61,000	0.63	0.66	0.61	0.66	00:00:00
2011-11-21	54,100	0.63	0.64	0.61	0.62	00:00:00
2011-11-22	39,200	0.62	0.63	0.62	0.63	00:00:00
2011-11-23	80,500	0.64	0.65	0.61	0.62	00:00:00
2011-11-24	13,300	0.62	0.62	0.60	0.60	00:00:00
2011-11-25	35,400	0.61	0.61	0.61	0.61	00:00:00
2011-11-28	69,200	0.61	0.64	0.58	0.58	00:00:00
2011-11-29	87,400	0.60	0.62	0.58	0.61	00:00:00
2011-11-30	45,400	0.61	0.62	0.60	0.61	00:00:00
2011-12-01	41,600	0.61	0.62	0.61	0.62	00:00:00
2011-12-02	172,000	0.62	0.62	0.57	0.60	00:00:00
2011-12-05	43,000	0.60	0.61	0.59	0.61	00:00:00
2011-12-06	301,000	0.61	0.61	0.59	0.60	00:00:00
2011-12-07	152,000	0.60	0.62	0.60	0.60	00:00:00
2011-12-08	624,600	0.61	0.70	0.61	0.70	00:00:00
2011-12-09	2,066,200	0.78	0.87	0.73	0.76	00:00:00
2011-12-12	327,000	0.74	0.78	0.73	0.74	00:00:00
2011-12-13	988,000	0.71	0.71	0.63	0.66	00:00:00
2011-12-14	481,400	0.63	0.66	0.61	0.65	00:00:00
2011-12-15	408,000	0.64	0.67	0.63	0.67	00:00:00
2011-12-16	428,000	0.67	0.68	0.66	0.67	00:00:00
2011-12-19	403,000	0.67	0.68	0.64	0.64	00:00:00
2011-12-20	272,100	0.66	0.68	0.65	0.66	00:00:00
2011-12-21	419,700	0.66	0.68	0.66	0.68	00:00:00
2011-12-22	538,000	0.68	0.69	0.66	0.69	00:00:00
2011-12-23	141,800	0.69	0.69	0.68	0.69	00:00:00
2011-12-28	239,000	0.69	0.69	0.65	0.68	00:00:00
2011-12-29	807,600	0.68	0.73	0.66	0.68	00:00:00
2011-12-30	289,300	0.69	0.69	0.64	0.66	00:00:00
2012-01-03	566,100	0.66	0.66	0.63	0.65	00:00:00
2012-01-04	443,000	0.64	0.64	0.62	0.62	00:00:00
2012-01-05	129,300	0.64	0.65	0.62	0.65	00:00:00
2012-01-06	419,600	0.64	0.64	0.62	0.63	00:00:00
2012-01-09	196,200	0.63	0.63	0.62	0.63	00:00:00
2012-01-10	280,800	0.63	0.64	0.62	0.63	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>