|
 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 | | 2017-05-26 | 210,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-05-29 | 153,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-05-30 | 80,900 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-05-31 | 262,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2017-06-01 | 177,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-06-02 | 304,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2017-06-05 | 115,600 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-06-06 | 63,900 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2017-06-07 | 238,100 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2017-06-08 | 196,300 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-06-09 | 200,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-06-12 | 250,600 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-06-13 | 131,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-06-14 | 274,400 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-06-15 | 179,800 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-06-16 | 190,300 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-06-19 | 283,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-06-20 | 78,900 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-06-21 | 1,365,000 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2017-06-22 | 96,800 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-06-23 | 267,700 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-06-26 | 203,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-06-27 | 121,300 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-06-28 | 106,200 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-06-29 | 85,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-06-30 | 37,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-07-04 | 27,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-07-05 | 101,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-07-06 | 77,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-07-07 | 52,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-07-10 | 47,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-07-11 | 33,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-07-12 | 54,900 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-07-13 | 18,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-07-14 | 67,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-07-17 | 130,400 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-07-18 | 119,900 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-07-19 | 56,700 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-07-20 | 68,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-07-21 | 133,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-07-24 | 100,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-07-25 | 165,200 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-07-26 | 117,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-07-27 | 47,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-07-28 | 49,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-07-31 | 52,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-08-01 | 92,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-08-02 | 253,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-08-03 | 60,900 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-08-04 | 91,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-08-08 | 106,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-08-09 | 189,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-08-10 | 230,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-08-11 | 112,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-08-14 | 421,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-08-15 | 631,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-08-16 | 909,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-08-17 | 425,700 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-08-18 | 253,900 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-08-21 | 502,800 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2017-08-22 | 478,200 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2017-08-23 | 363,800 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-08-24 | 289,500 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2017-08-25 | 208,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-08-28 | 194,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-08-29 | 229,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2017-08-30 | 34,900 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-08-31 | 345,200 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2017-09-01 | 904,800 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2017-09-05 | 901,500 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2017-09-06 | 447,900 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2017-09-07 | 489,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2017-09-08 | 337,200 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2017-09-11 | 81,500 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2017-09-12 | 107,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2017-09-13 | 1,860,700 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2017-09-14 | 254,800 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-09-15 | 291,900 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2017-09-18 | 112,600 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-09-19 | 136,600 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-09-20 | 147,000 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2017-09-21 | 231,900 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-09-22 | 151,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-09-25 | 247,000 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2017-09-26 | 216,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-09-27 | 251,200 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2017-09-28 | 1,046,100 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2017-09-29 | 190,200 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2017-10-02 | 272,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2017-10-03 | 264,900 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2017-10-04 | 226,300 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2017-10-05 | 342,700 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2017-10-06 | 226,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2017-10-10 | 202,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-10-11 | 256,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-10-12 | 151,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-10-13 | 227,200 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-10-16 | 93,700 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2017-10-17 | 288,400 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2017-10-18 | 434,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-10-19 | 544,300 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-10-20 | 388,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-10-23 | 253,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-10-24 | 62,200 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-10-25 | 119,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-10-26 | 506,100 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2017-10-27 | 267,400 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-10-30 | 196,200 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-10-31 | 62,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-11-01 | 181,400 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-11-02 | 32,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-11-03 | 650,500 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2017-11-06 | 264,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2017-11-07 | 100,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2017-11-08 | 265,600 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-11-09 | 164,400 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-11-10 | 98,100 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-11-13 | 149,900 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-11-14 | 228,400 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2017-11-15 | 409,400 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2017-11-16 | 226,900 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
