|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-02-20 | 94,800 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2015-03-10 | 126,200 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2015-03-11 | 48,300 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2015-03-16 | 12,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2015-03-19 | 51,000 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2015-03-20 | 204,300 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-04-06 | 248,100 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-04-07 | 156,900 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-04-08 | 67,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-04-21 | 71,400 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-04-22 | 87,400 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-05-05 | 144,200 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-05-06 | 70,800 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-05-11 | 76,100 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-05-12 | 36,700 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-05-13 | 90,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-05-25 | 124,800 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-06-03 | 377,400 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2015-06-04 | 160,600 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2015-06-22 | 37,800 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2015-07-02 | 18,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-07-03 | 16,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-07-13 | 527,200 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2015-07-23 | 39,700 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2015-07-24 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2015-07-27 | 319,200 | 0.10 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2015-07-28 | 355,400 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2015-07-29 | 66,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2015-07-30 | 39,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2015-07-31 | 278,300 | 0.12 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2015-08-04 | 182,300 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2015-08-10 | 92,900 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2015-08-14 | 92,400 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2015-08-17 | 88,400 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2015-08-24 | 2,190,400 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2015-08-25 | 93,000 | 0.09 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2015-08-26 | 134,600 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2015-08-27 | 2,047,700 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2015-08-28 | 440,500 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2015-08-31 | 5,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-09-01 | 445,000 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2015-09-02 | 155,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-09-03 | 94,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2015-09-04 | 349,900 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2015-09-08 | 249,100 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2015-09-09 | 372,400 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-09-10 | 283,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-09-11 | 76,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2015-09-21 | 275,300 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2015-09-22 | 203,700 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-09-23 | 163,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-09-24 | 151,200 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2015-09-25 | 355,100 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2015-09-28 | 180,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-09-29 | 31,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-09-30 | 594,900 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2015-10-01 | 876,400 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2015-10-02 | 990,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-10-05 | 1,398,500 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-10-06 | 515,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2015-10-07 | 428,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2015-10-08 | 140,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-10-09 | 1,606,200 | 0.09 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2015-10-13 | 338,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2015-10-14 | 201,100 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2015-10-15 | 160,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2015-10-16 | 210,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2015-10-19 | 155,700 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2015-10-20 | 410,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-10-21 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-10-26 | 75,300 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2015-10-27 | 20,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2015-10-28 | 192,300 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-10-29 | 77,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-10-30 | 53,300 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-11-02 | 58,400 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-11-05 | 305,300 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2015-11-06 | 103,600 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2015-11-09 | 11,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2015-11-10 | 371,100 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2015-11-11 | 60,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-11-23 | 508,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-11-26 | 8,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2015-11-27 | 33,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2015-12-03 | 660,300 | 0.07 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2015-12-04 | 1,575,200 | 0.09 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2015-12-07 | 264,300 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2015-12-14 | 397,500 | 0.08 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2015-12-17 | 313,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2015-12-18 | 320,500 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2015-12-21 | 206,900 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2015-12-30 | 255,100 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2015-12-31 | 316,000 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2016-01-07 | 43,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-01-08 | 58,200 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-01-11 | 196,200 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2016-01-18 | 145,600 | 0.10 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2016-01-19 | 129,500 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2016-01-20 | 135,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-01-21 | 43,300 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2016-01-22 | 89,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2016-01-26 | 118,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-01-27 | 75,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-01-28 | 109,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-01-29 | 131,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-02-01 | 59,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-02-16 | 70,300 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-02-17 | 210,600 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2016-02-18 | 240,300 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2016-02-19 | 127,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2016-02-22 | 160,100 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2016-03-01 | 70,100 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2016-03-02 | 333,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-03-07 | 612,700 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2016-03-08 | 211,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2016-03-09 | 81,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-03-10 | 209,200 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2016-03-11 | 154,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2016-03-14 | 40,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-03-17 | 103,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-03-18 | 122,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
