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
2012-12-20	201,000	0.36	0.38	0.36	0.38	00:00:00
2012-12-21	81,100	0.38	0.38	0.36	0.37	00:00:00
2012-12-24	66,200	0.38	0.38	0.38	0.38	00:00:00
2012-12-27	81,400	0.38	0.39	0.37	0.38	00:00:00
2012-12-28	102,800	0.38	0.39	0.37	0.39	00:00:00
2012-12-31	147,300	0.38	0.40	0.38	0.39	00:00:00
2013-01-02	129,900	0.40	0.41	0.39	0.41	00:00:00
2013-01-03	150,200	0.42	0.44	0.41	0.41	00:00:00
2013-01-04	110,400	0.42	0.43	0.41	0.43	00:00:00
2013-01-07	156,700	0.42	0.42	0.41	0.42	00:00:00
2013-01-08	219,600	0.42	0.44	0.42	0.43	00:00:00
2013-01-09	425,900	0.44	0.47	0.43	0.43	00:00:00
2013-01-10	91,000	0.45	0.45	0.44	0.44	00:00:00
2013-01-11	274,900	0.45	0.45	0.44	0.45	00:00:00
2013-01-14	161,800	0.45	0.46	0.44	0.46	00:00:00
2013-01-15	71,100	0.46	0.46	0.45	0.46	00:00:00
2013-01-16	25,100	0.46	0.46	0.45	0.46	00:00:00
2013-01-17	142,700	0.46	0.47	0.46	0.47	00:00:00
2013-01-18	1,274,200	0.47	0.55	0.47	0.53	00:00:00
2013-01-21	736,000	0.55	0.61	0.55	0.56	00:00:00
2013-01-22	945,000	0.59	0.62	0.56	0.56	00:00:00
2013-01-23	323,000	0.59	0.61	0.57	0.58	00:00:00
2013-01-28	853,000	0.61	0.62	0.58	0.61	00:00:00
2013-02-04	592,000	0.73	0.75	0.71	0.73	00:00:00
2013-02-05	504,600	0.74	0.75	0.68	0.69	00:00:00
2013-02-06	635,600	0.69	0.69	0.61	0.61	00:00:00
2013-02-07	190,700	0.62	0.63	0.61	0.63	00:00:00
2013-02-08	223,800	0.62	0.65	0.62	0.65	00:00:00
2013-02-14	141,400	0.58	0.58	0.56	0.56	00:00:00
2013-02-15	158,400	0.57	0.58	0.56	0.57	00:00:00
2013-02-19	327,200	0.56	0.56	0.51	0.53	00:00:00
2013-02-22	130,200	0.53	0.53	0.51	0.52	00:00:00
2013-03-01	80,900	0.50	0.52	0.50	0.50	00:00:00
2013-03-06	250,800	0.50	0.52	0.50	0.51	00:00:00
2013-03-07	60,700	0.51	0.52	0.50	0.50	00:00:00
2013-03-11	188,300	0.52	0.53	0.51	0.53	00:00:00
2013-03-12	243,200	0.52	0.53	0.52	0.53	00:00:00
2013-03-13	116,800	0.53	0.53	0.51	0.51	00:00:00
2013-03-18	1,251,000	0.57	0.63	0.54	0.57	00:00:00
2013-03-19	283,900	0.58	0.58	0.56	0.57	00:00:00
2013-03-20	163,200	0.56	0.56	0.53	0.54	00:00:00
2013-03-22	398,300	0.52	0.52	0.49	0.50	00:00:00
2013-03-26	212,200	0.51	0.51	0.49	0.49	00:00:00
2013-03-27	377,600	0.49	0.49	0.46	0.48	00:00:00
2013-04-02	176,000	0.45	0.46	0.42	0.42	00:00:00
2013-04-03	139,700	0.42	0.44	0.41	0.43	00:00:00
2013-04-04	94,600	0.43	0.43	0.41	0.42	00:00:00
2013-04-05	141,000	0.42	0.43	0.40	0.40	00:00:00
2013-04-08	87,800	0.40	0.42	0.40	0.41	00:00:00
2013-04-11	145,400	0.44	0.53	0.43	0.51	00:00:00
2013-04-12	173,400	0.49	0.50	0.45	0.50	00:00:00
2013-04-16	256,000	0.47	0.47	0.43	0.43	00:00:00
2013-04-23	96,400	0.37	0.37	0.37	0.37	00:00:00
2013-04-24	167,700	0.39	0.39	0.38	0.39	00:00:00
2013-05-06	127,300	0.42	0.42	0.41	0.42	00:00:00
2013-05-07	187,700	0.41	0.41	0.40	0.41	00:00:00
2013-05-08	95,000	0.40	0.41	0.39	0.39	00:00:00
2013-05-22	98,700	0.39	0.40	0.38	0.40	00:00:00
2013-05-23	223,500	0.39	0.40	0.39	0.39	00:00:00
2013-05-24	119,100	0.40	0.40	0.40	0.40	00:00:00
2013-05-28	266,100	0.43	0.50	0.42	0.48	00:00:00
2013-05-29	170,900	0.49	0.50	0.48	0.49	00:00:00
2013-06-03	103,700	0.46	0.46	0.43	0.46	00:00:00
2013-06-04	117,500	0.46	0.46	0.45	0.45	00:00:00
2013-06-05	152,300	0.45	0.46	0.43	0.45	00:00:00
2013-06-11	146,100	0.47	0.48	0.47	0.48	00:00:00
2013-06-12	51,800	0.47	0.47	0.47	0.47	00:00:00
2013-06-27	103,600	0.48	0.48	0.44	0.45	00:00:00
2013-06-28	83,200	0.44	0.48	0.44	0.46	00:00:00
2013-07-03	13,400	0.47	0.48	0.47	0.47	00:00:00
2013-07-04	29,000	0.48	0.48	0.45	0.46	00:00:00
2013-07-08	373,800	0.52	0.54	0.48	0.51	00:00:00
2013-07-11	154,500	0.54	0.55	0.52	0.53	00:00:00
2013-07-12	90,200	0.52	0.52	0.50	0.51	00:00:00
2013-07-23	109,100	0.65	0.66	0.63	0.63	00:00:00
2013-07-24	76,200	0.65	0.65	0.60	0.60	00:00:00
2013-07-25	25,300	0.62	0.62	0.60	0.60	00:00:00
2013-07-26	164,000	0.61	0.66	0.61	0.66	00:00:00
2013-08-01	40,800	0.62	0.62	0.61	0.62	00:00:00
2013-08-02	145,200	0.62	0.66	0.62	0.65	00:00:00
2013-08-06	80,200	0.65	0.65	0.61	0.62	00:00:00
2013-08-15	130,000	0.66	0.66	0.64	0.65	00:00:00
2013-08-16	324,400	0.66	0.67	0.64	0.67	00:00:00
2013-08-19	244,200	0.67	0.68	0.66	0.66	00:00:00
2013-08-22	149,100	0.69	0.69	0.67	0.68	00:00:00
2013-09-04	39,600	0.63	0.68	0.63	0.68	00:00:00
2013-09-05	431,200	0.71	0.73	0.63	0.65	00:00:00
2013-09-16	109,300	0.68	0.68	0.65	0.67	00:00:00
2013-09-23	1,345,600	0.61	0.61	0.47	0.51	00:00:00
2013-09-24	213,900	0.52	0.58	0.52	0.58	00:00:00
2013-09-25	249,100	0.60	0.60	0.56	0.56	00:00:00
2013-09-26	113,200	0.55	0.58	0.53	0.54	00:00:00
2013-09-27	57,800	0.55	0.57	0.54	0.55	00:00:00
2013-09-30	88,500	0.56	0.56	0.53	0.53	00:00:00
2013-10-03	144,300	0.54	0.54	0.51	0.53	00:00:00
2013-10-04	117,900	0.52	0.53	0.50	0.51	00:00:00
2013-10-08	236,900	0.49	0.52	0.49	0.52	00:00:00
2013-10-09	135,900	0.50	0.50	0.48	0.49	00:00:00
2013-10-15	208,200	0.48	0.48	0.44	0.44	00:00:00
2013-10-21	83,500	0.48	0.48	0.45	0.46	00:00:00
2013-11-04	110,700	0.46	0.46	0.43	0.44	00:00:00
2013-11-05	28,300	0.44	0.45	0.43	0.45	00:00:00
2013-11-06	195,000	0.45	0.49	0.43	0.48	00:00:00
2013-11-21	157,400	0.40	0.41	0.39	0.41	00:00:00
2013-11-25	59,500	0.42	0.42	0.40	0.41	00:00:00
2013-12-05	117,700	0.42	0.42	0.40	0.40	00:00:00
2013-12-06	59,100	0.41	0.42	0.40	0.40	00:00:00
2013-12-09	156,700	0.40	0.40	0.38	0.39	00:00:00
2013-12-10	92,000	0.40	0.40	0.40	0.40	00:00:00
2013-12-11	98,700	0.40	0.41	0.39	0.41	00:00:00
2013-12-12	84,800	0.41	0.42	0.40	0.40	00:00:00
2013-12-13	53,400	0.40	0.41	0.39	0.39	00:00:00
2013-12-19	224,800	0.42	0.42	0.41	0.41	00:00:00
2013-12-20	111,300	0.41	0.43	0.41	0.42	00:00:00
2013-12-24	162,000	0.42	0.45	0.42	0.45	00:00:00
2013-12-27	211,200	0.45	0.47	0.45	0.46	00:00:00
2013-12-30	124,000	0.46	0.46	0.45	0.46	00:00:00
2013-12-31	51,200	0.46	0.46	0.46	0.46	00:00:00
2014-01-02	49,200	0.46	0.46	0.45	0.46	00:00:00
2014-01-03	75,400	0.46	0.46	0.45	0.46	00:00:00
2014-01-07	84,400	0.41	0.42	0.41	0.42	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>