|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-08-01 | 25,900 | 0.26 | 0.28 | 0.24 | 0.26 | 00:00:00 | | 2001-08-02 | 15,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2001-08-03 | 5,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-08-07 | 44,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2001-08-08 | 15,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-08-09 | 12,500 | 0.28 | 0.28 | 0.23 | 0.23 | 00:00:00 | | 2001-08-10 | 46,000 | 0.23 | 0.28 | 0.19 | 0.28 | 00:00:00 | | 2001-08-13 | 18,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2001-08-15 | 8,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-08-16 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2001-08-17 | 26,300 | 0.28 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2001-08-22 | 1,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2001-08-23 | 3,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-08-24 | 10,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-08-28 | 3,500 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2001-08-29 | 15,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2001-08-30 | 45,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2001-08-31 | 78,500 | 0.23 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2001-09-04 | 59,300 | 0.25 | 0.28 | 0.20 | 0.20 | 00:00:00 | | 2001-09-05 | 36,300 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2001-09-06 | 1,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2001-09-07 | 10,700 | 0.22 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2001-09-10 | 10,000 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2001-09-13 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2001-09-14 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-09-18 | 7,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2001-09-19 | 800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2001-09-20 | 61,000 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2001-09-21 | 34,500 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2001-09-24 | 16,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2001-09-27 | 18,400 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2001-09-28 | 10,000 | 0.19 | 0.19 | 0.15 | 0.15 | 00:00:00 | | 2001-10-04 | 127,500 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2001-10-05 | 40,000 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2001-10-09 | 13,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2001-10-17 | 6,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-10-18 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-10-22 | 11,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2001-10-23 | 4,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-10-24 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-10-25 | 40,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2001-10-26 | 7,000 | 0.20 | 0.20 | 0.16 | 0.16 | 00:00:00 | | 2001-10-29 | 5,900 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-10-30 | 88,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2001-10-31 | 44,400 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2001-11-01 | 23,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-11-02 | 166,500 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2001-11-05 | 30,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-11-06 | 8,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2001-11-07 | 25,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-11-08 | 33,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2001-11-09 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-11-12 | 226,500 | 0.17 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2001-11-13 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-11-15 | 123,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-11-16 | 279,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2001-11-19 | 346,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2001-11-20 | 38,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2001-11-21 | 35,500 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2001-11-23 | 7,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-11-26 | 252,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2001-11-27 | 52,000 | 0.17 | 0.20 | 0.15 | 0.17 | 00:00:00 | | 2001-11-28 | 52,300 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2001-11-29 | 5,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2001-11-30 | 11,600 | 0.16 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2001-12-03 | 37,000 | 0.17 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2001-12-04 | 16,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2001-12-05 | 48,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2001-12-06 | 32,600 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2001-12-07 | 5,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2001-12-10 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-12-11 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-12-12 | 45,000 | 0.18 | 0.18 | 0.14 | 0.14 | 00:00:00 | | 2001-12-13 | 3,500 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2001-12-14 | 15,500 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2001-12-17 | 13,500 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2001-12-19 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-12-20 | 35,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-12-21 | 16,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2001-12-24 | 10,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2001-12-27 | 17,700 | 0.15 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2001-12-28 | 26,000 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2001-12-31 | 20,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2002-01-02 | 25,700 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2002-01-08 | 22,000 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2002-01-09 | 2,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-01-10 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-01-11 | 28,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-01-14 | 3,700 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2002-01-15 | 30,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2002-01-16 | 6,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-01-17 | 4,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2002-01-18 | 50,000 | 0.18 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2002-01-21 | 3,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-01-23 | 2,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-01-24 | 30,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2002-01-25 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-01-28 | 16,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-01-29 | 12,000 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2002-01-30 | 16,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2002-02-04 | 43,800 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2002-02-05 | 2,700 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2002-02-06 | 69,500 | 0.19 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2002-02-07 | 10,100 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2002-02-08 | 28,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2002-02-11 | 3,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-02-13 | 44,500 | 0.20 | 0.26 | 0.20 | 0.26 | 00:00:00 | | 2002-02-15 | 1,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-02-18 | 12,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2002-02-19 | 8,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-02-20 | 25,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-02-21 | 30,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-02-22 | 800 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-02-25 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-02-27 | 10,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2002-02-28 | 8,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2002-03-01 | 1,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-03-04 | 4,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2002-03-06 | 22,600 | 0.22 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2002-03-07 | 50,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2002-03-08 | 114,000 | 0.26 | 0.30 | 0.22 | 0.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
