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
2012-01-10	280,800	0.63	0.64	0.62	0.63	00:00:00
2012-01-11	183,000	0.63	0.63	0.61	0.61	00:00:00
2012-01-12	450,000	0.62	0.64	0.59	0.61	00:00:00
2012-01-13	133,800	0.61	0.64	0.60	0.60	00:00:00
2012-01-16	91,700	0.62	0.64	0.62	0.64	00:00:00
2012-01-17	79,100	0.64	0.64	0.62	0.62	00:00:00
2012-01-18	91,500	0.63	0.64	0.62	0.64	00:00:00
2012-01-19	171,100	0.64	0.64	0.62	0.64	00:00:00
2012-01-20	258,300	0.65	0.65	0.62	0.62	00:00:00
2012-01-23	152,800	0.64	0.65	0.64	0.64	00:00:00
2012-01-24	176,000	0.63	0.65	0.62	0.62	00:00:00
2012-01-25	418,600	0.63	0.64	0.62	0.62	00:00:00
2012-01-26	177,800	0.63	0.64	0.63	0.63	00:00:00
2012-01-27	84,600	0.64	0.64	0.63	0.63	00:00:00
2012-01-30	240,500	0.63	0.64	0.62	0.62	00:00:00
2012-01-31	177,800	0.62	0.64	0.62	0.64	00:00:00
2012-02-01	72,700	0.64	0.64	0.63	0.64	00:00:00
2012-02-02	112,600	0.63	0.64	0.63	0.64	00:00:00
2012-02-03	358,200	0.63	0.67	0.63	0.67	00:00:00
2012-02-06	59,100	0.66	0.66	0.65	0.65	00:00:00
2012-02-07	178,200	0.67	0.67	0.65	0.66	00:00:00
2012-02-08	69,300	0.66	0.68	0.66	0.68	00:00:00
2012-02-09	540,400	0.68	0.72	0.67	0.69	00:00:00
2012-02-10	610,800	0.71	0.76	0.70	0.73	00:00:00
2012-02-13	150,700	0.74	0.75	0.72	0.72	00:00:00
2012-02-14	146,200	0.73	0.74	0.71	0.71	00:00:00
2012-02-15	273,000	0.72	0.76	0.72	0.76	00:00:00
2012-02-16	425,700	0.76	0.79	0.75	0.78	00:00:00
2012-02-17	326,400	0.78	0.78	0.75	0.77	00:00:00
2012-02-21	358,100	0.77	0.78	0.76	0.76	00:00:00
2012-02-22	263,200	0.76	0.80	0.75	0.77	00:00:00
2012-02-23	246,700	0.78	0.79	0.74	0.74	00:00:00
2012-02-24	197,800	0.76	0.77	0.73	0.75	00:00:00
2012-02-27	333,400	0.73	0.74	0.71	0.73	00:00:00
2012-02-28	242,800	0.73	0.74	0.72	0.74	00:00:00
2012-02-29	619,900	0.73	0.75	0.70	0.73	00:00:00
2012-03-01	300,800	0.73	0.75	0.73	0.75	00:00:00
2012-03-02	79,000	0.74	0.75	0.72	0.73	00:00:00
2012-03-05	462,600	0.75	0.76	0.72	0.73	00:00:00
2012-03-06	200,800	0.71	0.72	0.68	0.69	00:00:00
2012-03-07	100,200	0.68	0.73	0.68	0.73	00:00:00
2012-03-08	108,500	0.70	0.73	0.68	0.68	00:00:00
2012-03-09	122,300	0.70	0.72	0.70	0.71	00:00:00
2012-03-12	26,300	0.73	0.73	0.71	0.72	00:00:00
2012-03-13	87,300	0.71	0.72	0.70	0.70	00:00:00
2012-03-14	154,600	0.71	0.71	0.68	0.69	00:00:00
2012-03-15	99,900	0.68	0.71	0.68	0.69	00:00:00
2012-03-16	29,700	0.69	0.70	0.67	0.67	00:00:00
2012-03-19	49,100	0.68	0.70	0.67	0.68	00:00:00
2012-03-20	67,600	0.67	0.69	0.67	0.69	00:00:00
2012-03-21	41,200	0.68	0.70	0.68	0.68	00:00:00
2012-03-22	95,100	0.67	0.69	0.67	0.67	00:00:00
2012-03-23	67,300	0.69	0.70	0.69	0.69	00:00:00
2012-03-26	202,000	0.72	0.73	0.71	0.72	00:00:00
2012-03-27	189,000	0.71	0.73	0.69	0.73	00:00:00
2012-03-28	105,000	0.73	0.74	0.71	0.72	00:00:00
2012-03-29	263,600	0.72	0.74	0.70	0.71	00:00:00
2012-03-30	95,600	0.72	0.73	0.70	0.71	00:00:00
2012-04-02	123,800	0.72	0.72	0.68	0.70	00:00:00
2012-04-03	116,700	0.71	0.72	0.68	0.68	00:00:00
2012-04-04	171,000	0.70	0.70	0.67	0.67	00:00:00
2012-04-05	219,000	0.69	0.70	0.67	0.68	00:00:00
2012-04-09	99,000	0.68	0.68	0.67	0.68	00:00:00
2012-04-10	283,500	0.67	0.68	0.67	0.67	00:00:00
2012-04-11	300,600	0.67	0.71	0.65	0.65	00:00:00
2012-04-12	238,200	0.66	0.67	0.66	0.67	00:00:00
2012-04-13	262,300	0.68	0.70	0.65	0.65	00:00:00
2012-04-16	131,500	0.65	0.66	0.62	0.62	00:00:00
2012-04-17	256,000	0.60	0.64	0.56	0.62	00:00:00
2012-04-18	59,200	0.62	0.64	0.61	0.62	00:00:00
2012-04-19	87,400	0.61	0.62	0.60	0.60	00:00:00
2012-04-20	193,500	0.59	0.60	0.56	0.58	00:00:00
2012-04-23	171,700	0.58	0.58	0.53	0.54	00:00:00
2012-04-24	223,300	0.57	0.61	0.55	0.56	00:00:00
2012-04-25	227,900	0.58	0.58	0.56	0.56	00:00:00
2012-04-26	340,400	0.56	0.56	0.54	0.54	00:00:00
2012-04-27	437,400	0.54	0.54	0.51	0.52	00:00:00
2012-04-30	155,000	0.52	0.52	0.51	0.52	00:00:00
2012-05-01	39,200	0.52	0.53	0.52	0.53	00:00:00
2012-05-02	194,500	0.53	0.54	0.52	0.53	00:00:00
2012-05-03	78,000	0.53	0.53	0.52	0.52	00:00:00
2012-05-04	125,300	0.52	0.55	0.51	0.55	00:00:00
2012-05-07	102,800	0.54	0.54	0.52	0.52	00:00:00
2012-05-08	192,300	0.51	0.52	0.48	0.50	00:00:00
2012-05-09	96,000	0.49	0.51	0.47	0.50	00:00:00
2012-05-10	58,000	0.51	0.52	0.51	0.51	00:00:00
2012-05-11	76,300	0.51	0.51	0.48	0.49	00:00:00
2012-05-14	117,000	0.48	0.49	0.46	0.48	00:00:00
2012-05-15	202,900	0.50	0.53	0.49	0.49	00:00:00
2012-05-16	213,000	0.51	0.51	0.44	0.46	00:00:00
2012-05-17	146,100	0.46	0.47	0.42	0.47	00:00:00
2012-05-18	76,000	0.48	0.49	0.46	0.48	00:00:00
2012-05-22	90,000	0.47	0.48	0.45	0.46	00:00:00
2012-05-23	119,600	0.46	0.46	0.43	0.43	00:00:00
2012-05-24	266,500	0.44	0.48	0.44	0.46	00:00:00
2012-05-25	104,000	0.46	0.47	0.45	0.46	00:00:00
2012-05-28	27,600	0.46	0.46	0.46	0.46	00:00:00
2012-05-29	134,000	0.46	0.47	0.45	0.46	00:00:00
2012-05-30	120,900	0.46	0.47	0.45	0.47	00:00:00
2012-05-31	77,400	0.46	0.46	0.45	0.46	00:00:00
2012-06-01	376,700	0.46	0.50	0.44	0.50	00:00:00
2012-06-04	153,600	0.50	0.53	0.50	0.50	00:00:00
2012-06-05	145,300	0.51	0.57	0.51	0.56	00:00:00
2012-06-06	399,700	0.60	0.60	0.58	0.59	00:00:00
2012-06-07	94,200	0.59	0.59	0.55	0.59	00:00:00
2012-06-08	57,000	0.55	0.59	0.55	0.59	00:00:00
2012-06-11	151,300	0.59	0.59	0.58	0.59	00:00:00
2012-06-12	81,700	0.59	0.59	0.57	0.57	00:00:00
2012-06-13	51,000	0.56	0.57	0.51	0.51	00:00:00
2012-06-14	60,400	0.53	0.55	0.52	0.55	00:00:00
2012-06-15	256,300	0.56	0.57	0.56	0.57	00:00:00
2012-06-18	71,800	0.58	0.58	0.55	0.56	00:00:00
2012-06-19	21,100	0.56	0.57	0.55	0.56	00:00:00
2012-06-20	60,400	0.55	0.57	0.55	0.55	00:00:00
2012-06-21	107,800	0.56	0.57	0.53	0.54	00:00:00
2012-06-22	111,000	0.53	0.55	0.53	0.55	00:00:00
2012-06-25	2,200	0.55	0.55	0.55	0.55	00:00:00
2012-06-26	13,500	0.54	0.54	0.52	0.52	00:00:00
2012-06-27	185,800	0.50	0.51	0.46	0.49	00:00:00
2012-06-28	156,200	0.48	0.48	0.45	0.45	00:00:00
2012-06-29	73,200	0.48	0.48	0.44	0.44	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>