|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-23 | 15,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-05-26 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-05-27 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-05-28 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-05-30 | 48,000 | 0.09 | 0.13 | 0.09 | 0.09 | 00:00:00 | | 2003-06-02 | 24,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-06-05 | 25,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2003-06-06 | 30,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-06-09 | 11,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2003-06-10 | 16,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2003-06-11 | 50,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2003-06-12 | 31,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2003-06-13 | 16,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2003-06-16 | 37,900 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2003-06-17 | 131,000 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2003-06-18 | 43,500 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2003-06-19 | 23,700 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2003-06-20 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-06-23 | 22,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2003-06-24 | 38,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2003-06-25 | 45,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-06-26 | 17,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-06-27 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-06-30 | 30,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-07-02 | 8,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-07-03 | 54,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-07-04 | 35,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-07-07 | 64,100 | 0.16 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2003-07-08 | 65,500 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2003-07-09 | 2,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2003-07-11 | 5,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-07-14 | 17,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-16 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-18 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-07-22 | 189,200 | 0.14 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2003-07-23 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2003-07-24 | 15,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-07-25 | 2,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-07-28 | 48,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2003-07-29 | 47,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2003-07-30 | 104,500 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2003-07-31 | 66,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2003-08-01 | 35,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-08-05 | 26,300 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2003-08-06 | 25,500 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2003-08-07 | 12,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-08-11 | 48,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-08-12 | 6,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2003-08-13 | 7,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2003-08-14 | 22,300 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2003-08-18 | 23,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2003-08-19 | 25,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2003-08-20 | 69,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2003-08-21 | 28,200 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2003-08-22 | 99,500 | 0.22 | 0.26 | 0.22 | 0.23 | 00:00:00 | | 2003-08-25 | 261,200 | 0.25 | 0.30 | 0.25 | 0.28 | 00:00:00 | | 2003-08-26 | 64,200 | 0.26 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2003-08-27 | 30,000 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2003-08-28 | 28,500 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2003-08-29 | 25,000 | 0.27 | 0.27 | 0.22 | 0.22 | 00:00:00 | | 2003-09-02 | 49,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2003-09-03 | 57,100 | 0.24 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2003-09-04 | 36,500 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2003-09-05 | 20,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2003-09-08 | 57,900 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2003-09-09 | 85,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2003-09-10 | 40,000 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2003-09-11 | 88,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-09-12 | 38,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2003-09-15 | 58,200 | 0.23 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2003-09-16 | 254,300 | 0.24 | 0.28 | 0.22 | 0.26 | 00:00:00 | | 2003-09-17 | 2,983,800 | 0.29 | 0.42 | 0.28 | 0.41 | 00:00:00 | | 2003-09-18 | 5,030,500 | 0.48 | 0.50 | 0.42 | 0.44 | 00:00:00 | | 2003-09-19 | 1,483,400 | 0.43 | 0.44 | 0.38 | 0.41 | 00:00:00 | | 2003-09-22 | 3,355,700 | 0.45 | 0.60 | 0.43 | 0.60 | 00:00:00 | | 2003-09-23 | 4,759,100 | 0.66 | 0.82 | 0.63 | 0.70 | 00:00:00 | | 2003-09-24 | 2,315,900 | 0.70 | 0.71 | 0.60 | 0.68 | 00:00:00 | | 2003-09-25 | 1,181,700 | 0.70 | 0.70 | 0.62 | 0.63 | 00:00:00 | | 2003-09-26 | 1,115,500 | 0.61 | 0.68 | 0.60 | 0.67 | 00:00:00 | | 2003-09-29 | 1,237,500 | 0.69 | 0.75 | 0.67 | 0.67 | 00:00:00 | | 2003-09-30 | 1,130,600 | 0.69 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2003-10-01 | 974,500 | 0.75 | 0.75 | 0.68 | 0.71 | 00:00:00 | | 2003-10-02 | 558,700 | 0.71 | 0.71 | 0.64 | 0.64 | 00:00:00 | | 2003-10-03 | 1,172,300 | 0.65 | 0.66 | 0.60 | 0.62 | 00:00:00 | | 2003-10-06 | 579,500 | 0.62 | 0.65 | 0.58 | 0.61 | 00:00:00 | | 2003-10-07 | 1,024,600 | 0.61 | 0.62 | 0.55 | 0.58 | 00:00:00 | | 2003-10-08 | 771,300 | 0.57 | 0.63 | 0.56 | 0.63 | 00:00:00 | | 2003-10-09 | 751,200 | 0.62 | 0.63 | 0.58 | 0.60 | 00:00:00 | | 2003-10-10 | 2,421,800 | 0.63 | 0.83 | 0.62 | 0.77 | 00:00:00 | | 2003-10-14 | 4,812,400 | 0.85 | 0.91 | 0.73 | 0.74 | 00:00:00 | | 2003-10-15 | 1,559,800 | 0.68 | 0.74 | 0.66 | 0.68 | 00:00:00 | | 2003-10-16 | 1,594,700 | 0.68 | 0.77 | 0.66 | 0.73 | 00:00:00 | | 2003-10-17 | 1,191,800 | 0.71 | 0.72 | 0.66 | 0.72 | 00:00:00 | | 2003-10-20 | 619,400 | 0.73 | 0.79 | 0.72 | 0.75 | 00:00:00 | | 2003-10-21 | 553,500 | 0.77 | 0.78 | 0.72 | 0.76 | 00:00:00 | | 2003-10-22 | 2,354,300 | 0.80 | 0.93 | 0.77 | 0.93 | 00:00:00 | | 2003-10-23 | 2,597,800 | 0.96 | 1.08 | 0.95 | 0.96 | 00:00:00 | | 2003-10-24 | 1,523,500 | 0.99 | 1.04 | 0.99 | 1.00 | 00:00:00 | | 2003-10-27 | 1,246,500 | 1.04 | 1.08 | 1.03 | 1.07 | 00:00:00 | | 2003-10-28 | 1,251,400 | 1.08 | 1.08 | 0.91 | 0.95 | 00:00:00 | | 2003-10-29 | 1,863,000 | 1.05 | 1.28 | 1.02 | 1.27 | 00:00:00 | | 2003-10-30 | 2,385,500 | 1.30 | 1.44 | 1.22 | 1.28 | 00:00:00 | | 2003-10-31 | 1,174,000 | 1.31 | 1.39 | 1.28 | 1.38 | 00:00:00 | | 2003-11-03 | 954,800 | 1.42 | 1.44 | 1.27 | 1.30 | 00:00:00 | | 2003-11-04 | 601,900 | 1.32 | 1.42 | 1.28 | 1.35 | 00:00:00 | | 2003-11-05 | 893,800 | 1.40 | 1.40 | 1.31 | 1.32 | 00:00:00 | | 2003-11-06 | 1,609,100 | 1.33 | 1.36 | 1.07 | 1.17 | 00:00:00 | | 2003-11-07 | 1,316,700 | 1.08 | 1.15 | 1.03 | 1.12 | 00:00:00 | | 2003-11-10 | 712,400 | 1.12 | 1.16 | 1.08 | 1.13 | 00:00:00 | | 2003-11-11 | 529,200 | 1.16 | 1.23 | 1.15 | 1.17 | 00:00:00 | | 2003-11-12 | 513,800 | 1.21 | 1.30 | 1.19 | 1.24 | 00:00:00 | | 2003-11-13 | 268,300 | 1.31 | 1.31 | 1.25 | 1.26 | 00:00:00 | | 2003-11-14 | 469,700 | 1.30 | 1.38 | 1.28 | 1.35 | 00:00:00 | | 2003-11-17 | 681,000 | 1.40 | 1.42 | 1.33 | 1.38 | 00:00:00 | | 2003-11-18 | 594,400 | 1.35 | 1.35 | 1.19 | 1.32 | 00:00:00 | | 2003-11-19 | 451,600 | 1.28 | 1.38 | 1.23 | 1.28 | 00:00:00 | | 2003-11-20 | 507,600 | 1.28 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2003-11-21 | 262,500 | 1.30 | 1.31 | 1.21 | 1.23 | 00:00:00 | | 2003-11-24 | 924,600 | 1.25 | 1.25 | 1.15 | 1.20 | 00:00:00 | | 2003-11-25 | 284,200 | 1.21 | 1.28 | 1.19 | 1.25 | 00:00:00 | | 2003-11-26 | 1,085,000 | 1.26 | 1.41 | 1.25 | 1.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
