TR4DER - CDN ZINC CORP J [CZN.TO] Historical Prices

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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-11-26	1,085,000	1.26	1.41	1.25	1.40	00:00:00
2003-11-27	505,900	1.42	1.50	1.40	1.48	00:00:00
2003-11-28	355,400	1.50	1.50	1.42	1.47	00:00:00
2003-12-01	743,900	1.52	1.65	1.52	1.63	00:00:00
2003-12-02	619,200	1.63	1.71	1.55	1.68	00:00:00
2003-12-03	577,200	1.66	1.73	1.65	1.72	00:00:00
2003-12-04	461,600	1.68	1.70	1.57	1.62	00:00:00
2003-12-05	522,100	1.53	1.63	1.51	1.56	00:00:00
2003-12-08	1,191,000	1.54	1.54	1.25	1.27	00:00:00
2003-12-09	795,500	1.27	1.47	1.26	1.45	00:00:00
2003-12-10	880,100	1.42	1.45	1.21	1.25	00:00:00
2003-12-11	963,800	1.20	1.32	1.12	1.30	00:00:00
2003-12-12	243,300	1.31	1.40	1.30	1.35	00:00:00
2003-12-15	256,600	1.38	1.44	1.34	1.42	00:00:00
2003-12-16	206,800	1.42	1.44	1.35	1.35	00:00:00
2003-12-17	267,000	1.40	1.41	1.25	1.32	00:00:00
2003-12-18	197,600	1.29	1.33	1.25	1.28	00:00:00
2003-12-19	272,800	1.26	1.26	1.22	1.24	00:00:00
2003-12-22	390,800	1.22	1.24	1.17	1.21	00:00:00
2003-12-23	170,700	1.20	1.27	1.18	1.27	00:00:00
2003-12-24	95,400	1.26	1.26	1.20	1.25	00:00:00
2003-12-29	590,100	1.25	1.40	1.24	1.40	00:00:00
2003-12-30	469,600	1.43	1.44	1.35	1.36	00:00:00
2003-12-31	192,900	1.38	1.38	1.30	1.32	00:00:00
2004-01-02	242,700	1.32	1.35	1.30	1.34	00:00:00
2004-01-05	420,600	1.42	1.45	1.40	1.44	00:00:00
2004-01-06	911,300	1.45	1.54	1.44	1.54	00:00:00
2004-01-07	248,600	1.54	1.55	1.44	1.50	00:00:00
2004-01-08	232,100	1.47	1.54	1.42	1.54	00:00:00
2004-01-09	213,600	1.52	1.54	1.50	1.53	00:00:00
2004-01-12	408,400	1.54	1.55	1.49	1.49	00:00:00
2004-01-13	305,300	1.49	1.52	1.42	1.45	00:00:00
2004-01-14	460,500	1.42	1.45	1.34	1.40	00:00:00
2004-01-15	457,000	1.32	1.39	1.27	1.35	00:00:00
2004-01-16	270,400	1.37	1.37	1.30	1.32	00:00:00
2004-01-19	228,400	1.35	1.35	1.30	1.30	00:00:00
2004-01-20	557,300	1.37	1.50	1.36	1.50	00:00:00
2004-01-21	294,500	1.50	1.50	1.44	1.50	00:00:00
2004-01-22	223,900	1.50	1.52	1.45	1.45	00:00:00
2004-01-23	118,800	1.50	1.50	1.40	1.43	00:00:00
2004-01-26	162,100	1.42	1.42	1.34	1.37	00:00:00
2004-01-27	210,900	1.36	1.45	1.35	1.41	00:00:00
2004-01-28	279,200	1.48	1.49	1.44	1.44	00:00:00
2004-01-29	272,300	1.45	1.45	1.31	1.36	00:00:00
2004-01-30	311,600	1.38	1.39	1.29	1.39	00:00:00
2004-02-02	164,100	1.39	1.43	1.34	1.41	00:00:00
2004-02-03	145,500	1.43	1.44	1.40	1.42	00:00:00
2004-02-04	175,000	1.44	1.45	1.35	1.39	00:00:00
2004-02-05	130,700	1.35	1.41	1.33	1.40	00:00:00
2004-02-06	104,400	1.40	1.43	1.38	1.40	00:00:00
2004-02-09	460,300	1.44	1.52	1.42	1.52	00:00:00
2004-02-10	1,082,100	1.55	1.74	1.55	1.74	00:00:00
2004-02-11	534,800	1.70	1.73	1.62	1.67	00:00:00
2004-02-12	676,000	1.67	1.87	1.67	1.79	00:00:00
2004-02-13	460,700	1.82	1.88	1.76	1.85	00:00:00
2004-02-16	529,000	1.85	1.99	1.85	1.99	00:00:00
2004-02-17	900,300	1.99	2.04	1.91	1.93	00:00:00
2004-02-18	318,900	1.95	1.98	1.78	1.80	00:00:00
2004-02-19	207,000	1.83	1.88	1.79	1.84	00:00:00
2004-02-20	635,600	1.84	1.86	1.64	1.69	00:00:00
2004-02-23	387,900	1.69	1.70	1.54	1.55	00:00:00
2004-02-24	476,900	1.60	1.66	1.60	1.64	00:00:00
2004-02-25	403,400	1.66	1.72	1.64	1.68	00:00:00
2004-02-26	433,900	1.73	1.73	1.57	1.70	00:00:00
2004-02-27	247,800	1.70	1.70	1.65	1.66	00:00:00
2004-03-01	797,200	1.73	1.78	1.59	1.64	00:00:00
2004-03-02	313,700	1.64	1.64	1.57	1.60	00:00:00
2004-03-03	583,300	1.56	1.58	1.48	1.50	00:00:00
2004-03-04	407,200	1.48	1.54	1.47	1.48	00:00:00
2004-03-05	746,100	1.55	1.60	1.50	1.56	00:00:00
2004-03-08	873,300	1.52	1.52	1.43	1.45	00:00:00
2004-03-09	1,502,300	1.44	1.46	1.34	1.37	00:00:00
2004-03-10	1,317,400	1.38	1.44	1.35	1.35	00:00:00
2004-03-11	795,400	1.35	1.35	1.21	1.30	00:00:00
2004-03-12	806,600	1.30	1.41	1.21	1.40	00:00:00
2004-03-15	1,027,900	1.37	1.37	1.28	1.30	00:00:00
2004-03-16	1,331,800	1.30	1.30	1.12	1.19	00:00:00
2004-03-17	425,100	1.16	1.25	1.15	1.20	00:00:00
2004-03-18	553,000	1.18	1.21	1.14	1.15	00:00:00
2004-03-19	629,400	1.20	1.25	1.16	1.24	00:00:00
2004-03-22	1,529,300	1.26	1.32	1.18	1.19	00:00:00
2004-03-23	900,600	1.22	1.22	1.10	1.14	00:00:00
2004-03-24	641,800	1.13	1.15	1.08	1.12	00:00:00
2004-03-25	492,800	1.12	1.15	1.09	1.13	00:00:00
2004-03-26	498,700	1.18	1.24	1.18	1.19	00:00:00
2004-03-29	396,800	1.21	1.22	1.12	1.22	00:00:00
2004-03-30	231,500	1.22	1.22	1.14	1.15	00:00:00
2004-03-31	889,200	1.18	1.26	1.15	1.22	00:00:00
2004-04-01	579,800	1.26	1.29	1.25	1.29	00:00:00
2004-04-02	620,000	1.26	1.26	1.17	1.21	00:00:00
2004-04-05	277,300	1.21	1.23	1.15	1.19	00:00:00
2004-04-06	360,900	1.19	1.20	1.13	1.16	00:00:00
2004-04-07	1,143,800	1.12	1.12	1.06	1.09	00:00:00
2004-04-08	1,699,700	1.05	1.07	0.94	0.96	00:00:00
2004-04-12	1,369,300	0.96	0.96	0.82	0.87	00:00:00
2004-04-13	1,388,900	0.84	0.86	0.79	0.82	00:00:00
2004-04-14	1,671,500	0.81	0.93	0.81	0.92	00:00:00
2004-04-15	771,900	0.92	0.97	0.88	0.92	00:00:00
2004-04-16	447,200	0.94	0.96	0.92	0.94	00:00:00
2004-04-19	226,800	0.95	0.96	0.91	0.94	00:00:00
2004-04-20	880,800	0.92	0.92	0.80	0.80	00:00:00
2004-04-21	504,000	0.76	0.79	0.76	0.78	00:00:00
2004-04-22	214,200	0.77	0.81	0.76	0.78	00:00:00
2004-04-23	166,000	0.81	0.83	0.79	0.83	00:00:00
2004-04-26	260,600	0.82	0.86	0.79	0.86	00:00:00
2004-04-27	189,600	0.84	0.86	0.80	0.82	00:00:00
2004-04-28	1,548,200	0.80	0.80	0.66	0.72	00:00:00
2004-04-29	565,000	0.68	0.74	0.66	0.66	00:00:00
2004-04-30	406,600	0.66	0.72	0.65	0.70	00:00:00
2004-05-03	536,400	0.72	0.73	0.60	0.62	00:00:00
2004-05-04	381,100	0.61	0.68	0.61	0.68	00:00:00
2004-05-05	192,200	0.68	0.70	0.68	0.70	00:00:00
2004-05-06	269,700	0.70	0.70	0.65	0.67	00:00:00
2004-05-07	381,700	0.65	0.65	0.62	0.62	00:00:00
2004-05-10	793,400	0.59	0.60	0.54	0.55	00:00:00
2004-05-11	565,100	0.57	0.57	0.53	0.54	00:00:00
2004-05-12	340,000	0.56	0.58	0.53	0.54	00:00:00
2004-05-13	261,000	0.55	0.55	0.51	0.52	00:00:00
2004-05-14	407,000	0.54	0.57	0.52	0.52	00:00:00
2004-05-17	265,200	0.54	0.57	0.53	0.54	00:00:00
2004-05-18	157,000	0.55	0.58	0.54	0.54	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>