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
2014-01-07	84,400	0.41	0.42	0.41	0.42	00:00:00
2014-01-08	122,000	0.42	0.43	0.42	0.43	00:00:00
2014-01-13	130,900	0.45	0.47	0.44	0.45	00:00:00
2014-01-20	348,500	0.47	0.49	0.47	0.48	00:00:00
2014-01-23	88,500	0.52	0.53	0.51	0.52	00:00:00
2014-01-24	223,900	0.54	0.54	0.50	0.50	00:00:00
2014-01-27	265,500	0.50	0.50	0.47	0.47	00:00:00
2014-01-29	83,800	0.52	0.52	0.49	0.50	00:00:00
2014-01-30	121,100	0.49	0.49	0.48	0.48	00:00:00
2014-01-31	97,500	0.48	0.50	0.47	0.50	00:00:00
2014-02-03	107,900	0.48	0.49	0.46	0.47	00:00:00
2014-02-18	186,700	0.48	0.48	0.47	0.48	00:00:00
2014-02-25	60,300	0.47	0.47	0.46	0.46	00:00:00
2014-02-26	311,000	0.46	0.46	0.43	0.46	00:00:00
2014-02-27	252,300	0.46	0.46	0.44	0.45	00:00:00
2014-02-28	188,700	0.44	0.45	0.43	0.45	00:00:00
2014-03-04	186,300	0.45	0.47	0.44	0.46	00:00:00
2014-03-05	329,500	0.47	0.50	0.47	0.49	00:00:00
2014-03-10	108,700	0.48	0.48	0.46	0.46	00:00:00
2014-03-13	144,200	0.45	0.46	0.45	0.45	00:00:00
2014-03-14	184,200	0.45	0.46	0.45	0.45	00:00:00
2014-03-17	102,500	0.46	0.46	0.45	0.45	00:00:00
2014-03-27	320,700	0.40	0.42	0.39	0.42	00:00:00
2014-03-28	119,800	0.42	0.42	0.40	0.42	00:00:00
2014-03-31	89,800	0.42	0.42	0.41	0.41	00:00:00
2014-04-01	128,000	0.41	0.42	0.41	0.41	00:00:00
2014-04-02	50,000	0.41	0.42	0.41	0.42	00:00:00
2014-04-07	165,200	0.40	0.41	0.40	0.41	00:00:00
2014-04-08	95,000	0.40	0.41	0.40	0.40	00:00:00
2014-04-09	94,300	0.41	0.41	0.40	0.41	00:00:00
2014-04-14	63,800	0.40	0.40	0.39	0.39	00:00:00
2014-04-15	112,100	0.40	0.40	0.38	0.40	00:00:00
2014-04-16	38,400	0.41	0.41	0.40	0.41	00:00:00
2014-04-22	81,200	0.41	0.42	0.40	0.41	00:00:00
2014-04-23	90,300	0.41	0.42	0.41	0.42	00:00:00
2014-04-29	37,600	0.41	0.42	0.41	0.41	00:00:00
2014-04-30	95,300	0.41	0.41	0.40	0.40	00:00:00
2014-05-05	29,400	0.40	0.41	0.40	0.40	00:00:00
2014-05-12	79,900	0.39	0.39	0.38	0.39	00:00:00
2014-05-13	45,400	0.38	0.39	0.37	0.37	00:00:00
2014-05-14	27,900	0.37	0.38	0.37	0.37	00:00:00
2014-05-15	84,600	0.38	0.38	0.36	0.38	00:00:00
2014-05-16	94,500	0.38	0.38	0.37	0.37	00:00:00
2014-05-21	65,300	0.38	0.38	0.36	0.38	00:00:00
2014-05-22	27,000	0.37	0.37	0.36	0.37	00:00:00
2014-05-23	251,500	0.37	0.40	0.37	0.38	00:00:00
2014-05-26	32,000	0.39	0.40	0.38	0.39	00:00:00
2014-05-27	50,200	0.39	0.39	0.38	0.38	00:00:00
2014-05-28	391,000	0.38	0.38	0.35	0.37	00:00:00
2014-05-29	156,500	0.36	0.36	0.36	0.36	00:00:00
2014-05-30	233,800	0.36	0.37	0.35	0.35	00:00:00
2014-06-03	174,500	0.36	0.36	0.34	0.34	00:00:00
2014-06-04	138,700	0.35	0.36	0.35	0.36	00:00:00
2014-06-09	116,700	0.36	0.36	0.35	0.35	00:00:00
2014-06-10	295,500	0.35	0.35	0.33	0.33	00:00:00
2014-06-11	139,100	0.33	0.34	0.32	0.32	00:00:00
2014-06-12	161,100	0.32	0.32	0.30	0.31	00:00:00
2014-06-13	399,200	0.31	0.34	0.31	0.33	00:00:00
2014-06-16	430,600	0.34	0.34	0.30	0.30	00:00:00
2014-06-19	323,300	0.30	0.34	0.30	0.34	00:00:00
2014-06-20	171,600	0.35	0.36	0.34	0.34	00:00:00
2014-06-24	209,000	0.34	0.34	0.32	0.32	00:00:00
2014-06-25	92,500	0.33	0.33	0.32	0.32	00:00:00
2014-07-02	156,500	0.32	0.34	0.32	0.33	00:00:00
2014-07-07	179,500	0.38	0.39	0.37	0.37	00:00:00
2014-07-08	199,600	0.38	0.39	0.37	0.39	00:00:00
2014-07-09	104,600	0.37	0.37	0.36	0.36	00:00:00
2014-07-22	99,900	0.32	0.33	0.32	0.33	00:00:00
2014-07-23	79,700	0.34	0.34	0.33	0.33	00:00:00
2014-07-31	175,500	0.31	0.31	0.30	0.31	00:00:00
2014-08-01	171,000	0.31	0.31	0.30	0.31	00:00:00
2014-08-12	157,000	0.30	0.31	0.29	0.29	00:00:00
2014-08-13	96,700	0.30	0.30	0.29	0.30	00:00:00
2014-08-15	99,000	0.31	0.31	0.30	0.31	00:00:00
2014-08-18	62,500	0.30	0.31	0.30	0.31	00:00:00
2014-08-21	249,800	0.32	0.33	0.32	0.32	00:00:00
2014-08-22	44,100	0.32	0.32	0.32	0.32	00:00:00
2014-08-25	51,800	0.32	0.32	0.32	0.32	00:00:00
2014-08-26	66,400	0.32	0.32	0.31	0.32	00:00:00
2014-08-27	486,900	0.32	0.32	0.31	0.32	00:00:00
2014-09-02	352,100	0.33	0.33	0.32	0.32	00:00:00
2014-09-05	394,500	0.33	0.33	0.32	0.32	00:00:00
2014-09-08	243,000	0.32	0.32	0.32	0.32	00:00:00
2014-09-15	35,900	0.31	0.31	0.31	0.31	00:00:00
2014-09-30	81,300	0.27	0.28	0.27	0.28	00:00:00
2014-10-01	1,243,100	0.26	0.28	0.25	0.25	00:00:00
2014-10-09	649,000	0.24	0.24	0.23	0.23	00:00:00
2014-10-10	412,500	0.23	0.24	0.22	0.23	00:00:00
2014-10-14	97,800	0.22	0.23	0.22	0.23	00:00:00
2014-10-17	54,700	0.25	0.25	0.24	0.25	00:00:00
2014-10-21	1,673,900	0.24	0.25	0.23	0.23	00:00:00
2014-10-22	411,300	0.23	0.25	0.23	0.23	00:00:00
2014-10-28	612,200	0.22	0.23	0.19	0.20	00:00:00
2014-10-29	341,400	0.22	0.22	0.20	0.21	00:00:00
2014-11-03	85,000	0.21	0.23	0.20	0.22	00:00:00
2014-11-13	81,000	0.23	0.23	0.21	0.21	00:00:00
2014-11-14	65,100	0.23	0.23	0.21	0.21	00:00:00
2014-11-18	173,700	0.21	0.23	0.21	0.23	00:00:00
2014-11-19	39,000	0.22	0.22	0.22	0.22	00:00:00
2014-12-01	55,300	0.21	0.22	0.21	0.21	00:00:00
2014-12-02	46,900	0.21	0.21	0.20	0.21	00:00:00
2014-12-03	204,600	0.21	0.22	0.19	0.20	00:00:00
2014-12-09	519,100	0.20	0.20	0.18	0.20	00:00:00
2014-12-10	165,900	0.20	0.20	0.19	0.19	00:00:00
2014-12-11	276,800	0.19	0.20	0.18	0.20	00:00:00
2014-12-12	108,500	0.20	0.20	0.18	0.19	00:00:00
2014-12-18	237,300	0.19	0.21	0.18	0.21	00:00:00
2014-12-19	410,200	0.22	0.24	0.21	0.24	00:00:00
2014-12-30	238,100	0.24	0.24	0.21	0.22	00:00:00
2014-12-31	38,000	0.22	0.22	0.21	0.21	00:00:00
2015-01-02	43,700	0.21	0.22	0.21	0.22	00:00:00
2015-01-05	100,800	0.22	0.22	0.20	0.21	00:00:00
2015-01-22	45,100	0.20	0.21	0.20	0.20	00:00:00
2015-01-23	66,900	0.20	0.21	0.20	0.20	00:00:00
2015-01-27	52,500	0.20	0.21	0.20	0.20	00:00:00
2015-01-28	118,800	0.21	0.22	0.20	0.22	00:00:00
2015-02-09	99,400	0.23	0.24	0.22	0.23	00:00:00
2015-02-12	25,000	0.23	0.24	0.23	0.23	00:00:00
2015-02-13	119,200	0.23	0.24	0.22	0.22	00:00:00
2015-02-19	37,300	0.23	0.24	0.23	0.23	00:00:00
2015-02-20	94,800	0.23	0.23	0.22	0.22	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >>