|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-01-22 | 42,500 | 0.36 | 0.36 | 0.31 | 0.31 | 00:00:00 | 2001-01-23 | 11,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-01-24 | 15,000 | 0.34 | 0.37 | 0.33 | 0.37 | 00:00:00 | 2001-01-25 | 6,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2001-01-29 | 17,000 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2001-01-30 | 10,300 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-01-31 | 170,400 | 0.34 | 0.39 | 0.34 | 0.39 | 00:00:00 | 2001-02-01 | 21,000 | 0.38 | 0.38 | 0.33 | 0.38 | 00:00:00 | 2001-02-02 | 18,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-02-05 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2001-02-07 | 11,700 | 0.36 | 0.36 | 0.33 | 0.35 | 00:00:00 | 2001-02-08 | 23,000 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2001-02-09 | 71,500 | 0.37 | 0.38 | 0.35 | 0.37 | 00:00:00 | 2001-02-12 | 91,500 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | 2001-02-13 | 52,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2001-02-14 | 30,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2001-02-15 | 21,300 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2001-02-16 | 68,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2001-02-19 | 13,500 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | 2001-02-20 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2001-02-21 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2001-02-22 | 13,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2001-02-23 | 45,400 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2001-02-26 | 243,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2001-02-27 | 12,200 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2001-02-28 | 16,500 | 0.31 | 0.35 | 0.30 | 0.35 | 00:00:00 | 2001-03-05 | 7,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-03-06 | 16,700 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2001-03-07 | 180,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2001-03-09 | 44,700 | 0.35 | 0.36 | 0.33 | 0.33 | 00:00:00 | 2001-03-12 | 43,000 | 0.35 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2001-03-13 | 16,100 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | 2001-03-14 | 3,300 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | 2001-03-15 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-03-16 | 9,100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-03-19 | 12,500 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2001-03-20 | 47,500 | 0.32 | 0.35 | 0.32 | 0.33 | 00:00:00 | 2001-03-21 | 29,500 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2001-03-26 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2001-03-27 | 60,200 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2001-03-28 | 39,500 | 0.32 | 0.33 | 0.29 | 0.29 | 00:00:00 | 2001-03-29 | 5,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2001-03-30 | 23,000 | 0.29 | 0.29 | 0.24 | 0.28 | 00:00:00 | 2001-04-03 | 234,100 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2001-04-04 | 34,000 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | 2001-04-05 | 29,500 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2001-04-06 | 10,000 | 0.28 | 0.30 | 0.26 | 0.30 | 00:00:00 | 2001-04-09 | 55,300 | 0.33 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2001-04-10 | 63,400 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2001-04-11 | 24,000 | 0.38 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2001-04-12 | 28,000 | 0.38 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2001-04-16 | 46,400 | 0.38 | 0.38 | 0.35 | 0.37 | 00:00:00 | 2001-04-18 | 31,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2001-04-19 | 12,900 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2001-04-20 | 12,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2001-04-23 | 16,100 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2001-04-25 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-04-26 | 42,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-04-27 | 1,900 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2001-04-30 | 175 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2001-05-01 | 26,500 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2001-05-02 | 21,700 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2001-05-03 | 13,100 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2001-05-04 | 6,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2001-05-07 | 55 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2001-05-08 | 4,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-05-09 | 500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2001-05-10 | 7,400 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-05-11 | 3,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-05-14 | 2,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-05-15 | 1,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2001-05-16 | 42,500 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2001-05-17 | 5,800 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2001-05-18 | 3,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2001-05-22 | 15,000 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2001-05-23 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2001-05-24 | 15,200 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2001-05-25 | 20,100 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2001-05-28 | 7,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2001-05-29 | 4,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2001-05-30 | 1,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2001-05-31 | 9,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2001-06-01 | 4,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2001-06-04 | 33,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2001-06-05 | 20,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-06-06 | 9,000 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2001-06-08 | 13,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-06-11 | 11,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2001-06-12 | 109,000 | 0.33 | 0.33 | 0.25 | 0.28 | 00:00:00 | 2001-06-13 | 37,900 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2001-06-14 | 1,186,400 | 0.28 | 0.35 | 0.27 | 0.35 | 00:00:00 | 2001-06-15 | 24,200 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2001-06-19 | 13,500 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | 2001-06-20 | 23,700 | 0.35 | 0.35 | 0.30 | 0.35 | 00:00:00 | 2001-06-21 | 15,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2001-06-22 | 1,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-06-26 | 4,600 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2001-06-27 | 24,000 | 0.35 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2001-06-28 | 3,400 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2001-06-29 | 8,300 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | 2001-07-03 | 7,000 | 0.31 | 0.31 | 0.27 | 0.31 | 00:00:00 | 2001-07-04 | 35,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2001-07-05 | 2,600 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2001-07-06 | 34,000 | 0.31 | 0.32 | 0.27 | 0.32 | 00:00:00 | 2001-07-09 | 55,000 | 0.30 | 0.30 | 0.27 | 0.29 | 00:00:00 | 2001-07-10 | 21,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2001-07-11 | 47,500 | 0.31 | 0.31 | 0.27 | 0.27 | 00:00:00 | 2001-07-12 | 41,000 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2001-07-13 | 6,700 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | 2001-07-16 | 24,000 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2001-07-17 | 44,300 | 0.34 | 0.34 | 0.29 | 0.29 | 00:00:00 | 2001-07-18 | 27,200 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2001-07-19 | 23,200 | 0.33 | 0.33 | 0.30 | 0.33 | 00:00:00 | 2001-07-20 | 15,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2001-07-23 | 6,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2001-07-24 | 81,500 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2001-07-25 | 30,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2001-07-26 | 37,500 | 0.30 | 0.31 | 0.27 | 0.27 | 00:00:00 | 2001-07-27 | 2,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2001-07-31 | 25,000 | 0.31 | 0.31 | 0.27 | 0.27 | 00:00:00 | 2001-08-01 | 25,900 | 0.26 | 0.28 | 0.24 | 0.26 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|