|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-03-08 | 114,000 | 0.26 | 0.30 | 0.22 | 0.22 | 00:00:00 | | 2002-03-11 | 35,500 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2002-03-12 | 17,500 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2002-03-13 | 15,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-03-14 | 3,700 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2002-03-15 | 10,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2002-03-18 | 30,000 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2002-03-19 | 17,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2002-03-20 | 10,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-03-21 | 40,300 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2002-03-22 | 3,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2002-03-25 | 22,500 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2002-03-26 | 17,000 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2002-03-28 | 18,500 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2002-04-01 | 4,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2002-04-02 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-04-03 | 15,300 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-04-08 | 23,300 | 0.27 | 0.27 | 0.20 | 0.20 | 00:00:00 | | 2002-04-09 | 22,000 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2002-04-10 | 16,600 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2002-04-12 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-04-17 | 4,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-04-18 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-04-23 | 57,500 | 0.22 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2002-04-24 | 8,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-04-25 | 500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-04-26 | 72,500 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2002-04-29 | 13,400 | 0.26 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2002-05-01 | 4,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-05-02 | 16,000 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2002-05-03 | 147,000 | 0.25 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2002-05-06 | 116,500 | 0.25 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2002-05-07 | 22,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-05-09 | 65,000 | 0.26 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2002-05-10 | 10,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2002-05-13 | 28,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2002-05-14 | 4,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2002-05-15 | 14,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2002-05-17 | 3,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-05-21 | 86,900 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2002-05-22 | 29,700 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2002-05-23 | 38,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2002-05-24 | 19,400 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2002-05-27 | 4,900 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2002-05-28 | 105,000 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2002-05-29 | 31,400 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2002-05-30 | 22,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-05-31 | 75,500 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2002-06-03 | 178,600 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2002-06-04 | 20,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2002-06-05 | 27,000 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2002-06-06 | 75,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2002-06-07 | 27,300 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-06-10 | 84,800 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2002-06-11 | 29,500 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2002-06-12 | 82,600 | 0.29 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2002-06-13 | 100,000 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2002-06-14 | 39,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2002-06-17 | 103,500 | 0.29 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2002-06-18 | 1,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-06-19 | 26,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2002-06-20 | 21,300 | 0.28 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2002-06-21 | 157,200 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2002-06-24 | 22,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2002-06-25 | 104,900 | 0.29 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2002-06-26 | 11,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-06-27 | 97,000 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2002-06-28 | 26,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2002-07-02 | 2,700 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2002-07-03 | 17,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2002-07-04 | 21,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2002-07-05 | 29,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-07-08 | 46,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2002-07-09 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-10 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-07-11 | 51,200 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2002-07-15 | 64,100 | 0.25 | 0.25 | 0.21 | 0.24 | 00:00:00 | | 2002-07-16 | 20,500 | 0.24 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2002-07-17 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-07-18 | 45,000 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2002-07-19 | 85,000 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2002-07-22 | 35,500 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2002-07-23 | 34,200 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2002-07-24 | 17,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-07-25 | 11,500 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2002-07-26 | 7,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2002-07-29 | 29,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2002-07-30 | 29,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-07-31 | 47,900 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2002-08-01 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-08-06 | 26,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2002-08-07 | 9,000 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2002-08-08 | 30,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-08-13 | 29,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2002-08-14 | 25,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-08-15 | 24,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2002-08-19 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-08-20 | 6,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-08-23 | 38,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2002-08-26 | 20,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2002-08-27 | 39,600 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2002-08-28 | 13,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2002-08-29 | 6,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-08-30 | 19,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2002-09-03 | 12,400 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2002-09-04 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-09-05 | 25,000 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2002-09-06 | 3,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-09-09 | 24,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2002-09-10 | 4,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-09-11 | 12,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-09-12 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-09-16 | 8,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-09-17 | 38,500 | 0.17 | 0.21 | 0.17 | 0.21 | 00:00:00 | | 2002-09-18 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-09-23 | 9,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-09-25 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-09-26 | 4,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2002-09-27 | 48,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-10-04 | 3,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-10-07 | 19,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
