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
2012-06-29	73,200	0.48	0.48	0.44	0.44	00:00:00
2012-07-03	29,500	0.47	0.47	0.45	0.46	00:00:00
2012-07-04	8,000	0.46	0.46	0.46	0.46	00:00:00
2012-07-05	49,900	0.46	0.46	0.44	0.44	00:00:00
2012-07-06	72,900	0.45	0.45	0.45	0.45	00:00:00
2012-07-09	158,700	0.45	0.46	0.44	0.44	00:00:00
2012-07-10	97,300	0.44	0.44	0.43	0.43	00:00:00
2012-07-11	124,300	0.44	0.44	0.41	0.41	00:00:00
2012-07-12	250,800	0.40	0.40	0.36	0.36	00:00:00
2012-07-13	338,500	0.38	0.38	0.35	0.35	00:00:00
2012-07-16	96,700	0.35	0.35	0.34	0.35	00:00:00
2012-07-17	345,500	0.36	0.38	0.36	0.38	00:00:00
2012-07-18	43,100	0.38	0.38	0.36	0.36	00:00:00
2012-07-19	195,900	0.37	0.37	0.35	0.37	00:00:00
2012-07-20	69,000	0.37	0.37	0.35	0.37	00:00:00
2012-07-23	79,400	0.36	0.36	0.35	0.36	00:00:00
2012-07-24	185,400	0.36	0.36	0.35	0.35	00:00:00
2012-07-25	203,400	0.36	0.36	0.34	0.36	00:00:00
2012-07-26	71,300	0.37	0.39	0.37	0.39	00:00:00
2012-07-27	14,300	0.43	0.43	0.39	0.39	00:00:00
2012-07-30	59,600	0.38	0.39	0.38	0.38	00:00:00
2012-07-31	50,300	0.39	0.40	0.38	0.40	00:00:00
2012-08-01	31,700	0.38	0.38	0.38	0.38	00:00:00
2012-08-02	51,200	0.39	0.40	0.36	0.38	00:00:00
2012-08-03	38,300	0.39	0.39	0.38	0.38	00:00:00
2012-08-07	68,800	0.38	0.41	0.38	0.40	00:00:00
2012-08-08	50,400	0.40	0.40	0.38	0.38	00:00:00
2012-08-09	56,100	0.39	0.40	0.38	0.39	00:00:00
2012-08-10	106,500	0.39	0.41	0.38	0.39	00:00:00
2012-08-13	81,700	0.40	0.41	0.39	0.41	00:00:00
2012-08-14	32,800	0.41	0.41	0.40	0.40	00:00:00
2012-08-15	155,500	0.39	0.40	0.37	0.38	00:00:00
2012-08-16	45,500	0.40	0.40	0.38	0.39	00:00:00
2012-08-17	31,500	0.39	0.39	0.39	0.39	00:00:00
2012-08-20	59,900	0.39	0.40	0.39	0.40	00:00:00
2012-08-21	105,700	0.39	0.40	0.39	0.40	00:00:00
2012-08-22	80,300	0.40	0.40	0.39	0.40	00:00:00
2012-08-23	103,600	0.40	0.42	0.40	0.42	00:00:00
2012-08-24	111,600	0.42	0.44	0.42	0.43	00:00:00
2012-08-27	164,700	0.43	0.49	0.43	0.47	00:00:00
2012-08-28	514,400	0.48	0.55	0.48	0.54	00:00:00
2012-08-29	113,200	0.55	0.55	0.51	0.51	00:00:00
2012-08-30	285,700	0.49	0.49	0.46	0.46	00:00:00
2012-08-31	210,800	0.46	0.49	0.45	0.48	00:00:00
2012-09-04	156,700	0.48	0.48	0.46	0.46	00:00:00
2012-09-05	251,400	0.45	0.47	0.45	0.46	00:00:00
2012-09-06	126,300	0.47	0.48	0.45	0.45	00:00:00
2012-09-07	258,500	0.46	0.48	0.46	0.46	00:00:00
2012-09-10	49,100	0.46	0.47	0.45	0.47	00:00:00
2012-09-11	23,500	0.46	0.47	0.46	0.46	00:00:00
2012-09-12	49,500	0.46	0.47	0.46	0.46	00:00:00
2012-09-13	143,000	0.47	0.52	0.46	0.50	00:00:00
2012-09-14	146,100	0.50	0.52	0.49	0.50	00:00:00
2012-09-17	195,300	0.50	0.52	0.49	0.49	00:00:00
2012-09-18	125,200	0.49	0.49	0.49	0.49	00:00:00
2012-09-19	111,800	0.50	0.51	0.50	0.50	00:00:00
2012-09-20	267,800	0.49	0.49	0.46	0.48	00:00:00
2012-09-21	47,800	0.47	0.48	0.47	0.47	00:00:00
2012-09-24	284,600	0.47	0.48	0.46	0.47	00:00:00
2012-09-25	134,400	0.47	0.47	0.45	0.45	00:00:00
2012-09-26	307,700	0.44	0.44	0.39	0.43	00:00:00
2012-09-27	275,600	0.44	0.44	0.42	0.43	00:00:00
2012-09-28	148,500	0.42	0.44	0.42	0.44	00:00:00
2012-10-01	94,900	0.44	0.45	0.44	0.44	00:00:00
2012-10-02	343,100	0.48	0.48	0.46	0.47	00:00:00
2012-10-03	117,700	0.46	0.46	0.45	0.46	00:00:00
2012-10-04	286,500	0.46	0.46	0.45	0.46	00:00:00
2012-10-05	93,500	0.45	0.45	0.43	0.43	00:00:00
2012-10-09	130,400	0.41	0.42	0.40	0.40	00:00:00
2012-10-10	167,300	0.41	0.41	0.39	0.40	00:00:00
2012-10-11	50,700	0.40	0.40	0.40	0.40	00:00:00
2012-10-12	115,800	0.40	0.40	0.38	0.40	00:00:00
2012-10-15	61,700	0.39	0.40	0.38	0.39	00:00:00
2012-10-16	135,200	0.40	0.41	0.38	0.38	00:00:00
2012-10-17	201,300	0.39	0.40	0.38	0.39	00:00:00
2012-10-18	80,400	0.40	0.40	0.39	0.39	00:00:00
2012-10-19	115,000	0.40	0.40	0.39	0.40	00:00:00
2012-10-22	81,400	0.40	0.42	0.40	0.42	00:00:00
2012-10-23	80,200	0.41	0.41	0.39	0.39	00:00:00
2012-10-24	93,000	0.40	0.40	0.39	0.39	00:00:00
2012-10-25	78,400	0.40	0.40	0.39	0.40	00:00:00
2012-10-26	91,900	0.39	0.40	0.39	0.39	00:00:00
2012-10-29	83,400	0.40	0.40	0.39	0.39	00:00:00
2012-10-30	56,800	0.40	0.40	0.39	0.40	00:00:00
2012-10-31	337,800	0.39	0.47	0.39	0.45	00:00:00
2012-11-01	140,100	0.43	0.45	0.42	0.42	00:00:00
2012-11-02	27,400	0.42	0.42	0.41	0.42	00:00:00
2012-11-05	50,900	0.43	0.43	0.42	0.43	00:00:00
2012-11-06	156,100	0.42	0.46	0.42	0.46	00:00:00
2012-11-07	123,500	0.46	0.46	0.43	0.43	00:00:00
2012-11-08	38,500	0.43	0.44	0.43	0.43	00:00:00
2012-11-09	172,500	0.42	0.44	0.40	0.44	00:00:00
2012-11-12	44,600	0.42	0.43	0.41	0.41	00:00:00
2012-11-13	97,400	0.42	0.42	0.41	0.42	00:00:00
2012-11-14	197,700	0.41	0.42	0.41	0.41	00:00:00
2012-11-15	150,800	0.41	0.41	0.38	0.39	00:00:00
2012-11-16	38,100	0.39	0.40	0.39	0.39	00:00:00
2012-11-19	75,800	0.40	0.40	0.38	0.38	00:00:00
2012-11-20	118,300	0.38	0.38	0.36	0.38	00:00:00
2012-11-21	121,500	0.38	0.38	0.36	0.38	00:00:00
2012-11-22	79,800	0.38	0.38	0.37	0.38	00:00:00
2012-11-23	113,600	0.38	0.40	0.38	0.40	00:00:00
2012-11-26	163,200	0.39	0.39	0.37	0.38	00:00:00
2012-11-27	202,900	0.37	0.37	0.35	0.37	00:00:00
2012-11-28	56,100	0.38	0.38	0.37	0.37	00:00:00
2012-11-29	33,800	0.37	0.38	0.37	0.37	00:00:00
2012-11-30	91,000	0.38	0.39	0.37	0.39	00:00:00
2012-12-03	60,600	0.38	0.38	0.37	0.38	00:00:00
2012-12-04	116,200	0.38	0.40	0.37	0.39	00:00:00
2012-12-05	93,700	0.38	0.38	0.38	0.38	00:00:00
2012-12-06	31,900	0.39	0.39	0.37	0.38	00:00:00
2012-12-07	97,800	0.38	0.38	0.36	0.37	00:00:00
2012-12-10	67,000	0.36	0.37	0.36	0.36	00:00:00
2012-12-11	139,200	0.35	0.38	0.35	0.35	00:00:00
2012-12-12	207,500	0.36	0.37	0.34	0.37	00:00:00
2012-12-13	51,900	0.36	0.38	0.36	0.38	00:00:00
2012-12-14	29,500	0.38	0.38	0.37	0.38	00:00:00
2012-12-17	322,500	0.37	0.37	0.35	0.36	00:00:00
2012-12-18	189,600	0.37	0.37	0.36	0.37	00:00:00
2012-12-19	400,200	0.37	0.37	0.35	0.37	00:00:00
2012-12-20	201,000	0.36	0.38	0.36	0.38	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>