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
2004-05-18	157,000	0.55	0.58	0.54	0.54	00:00:00
2004-05-19	1,330,000	0.57	0.77	0.57	0.77	00:00:00
2004-05-20	217,600	0.73	0.75	0.70	0.73	00:00:00
2004-05-21	663,000	0.75	0.82	0.74	0.80	00:00:00
2004-05-25	709,100	0.82	0.87	0.79	0.85	00:00:00
2004-05-26	291,900	0.88	0.88	0.78	0.80	00:00:00
2004-05-27	282,100	0.84	0.85	0.80	0.80	00:00:00
2004-05-28	242,200	0.80	0.85	0.74	0.79	00:00:00
2004-05-31	72,100	0.76	0.78	0.73	0.78	00:00:00
2004-06-01	215,600	0.79	0.80	0.72	0.80	00:00:00
2004-06-02	257,900	0.80	0.80	0.72	0.72	00:00:00
2004-06-03	64,700	0.72	0.74	0.71	0.72	00:00:00
2004-06-04	65,100	0.72	0.76	0.72	0.76	00:00:00
2004-06-07	347,500	0.76	0.82	0.75	0.80	00:00:00
2004-06-08	52,000	0.79	0.80	0.73	0.79	00:00:00
2004-06-09	173,100	0.72	0.78	0.70	0.73	00:00:00
2004-06-10	123,600	0.69	0.71	0.67	0.70	00:00:00
2004-06-11	70,600	0.67	0.72	0.67	0.68	00:00:00
2004-06-14	92,100	0.71	0.71	0.66	0.66	00:00:00
2004-06-15	110,200	0.66	0.69	0.66	0.68	00:00:00
2004-06-16	515,000	0.67	0.74	0.65	0.65	00:00:00
2004-06-17	348,100	0.67	0.71	0.64	0.71	00:00:00
2004-06-18	234,400	0.70	0.77	0.70	0.75	00:00:00
2004-06-21	175,000	0.77	0.78	0.75	0.78	00:00:00
2004-06-22	91,700	0.75	0.76	0.72	0.74	00:00:00
2004-06-23	120,200	0.76	0.77	0.72	0.73	00:00:00
2004-06-24	148,400	0.76	0.78	0.75	0.77	00:00:00
2004-06-25	141,300	0.78	0.79	0.76	0.79	00:00:00
2004-06-28	512,500	0.80	0.81	0.76	0.78	00:00:00
2004-06-29	104,900	0.78	0.78	0.73	0.75	00:00:00
2004-06-30	77,700	0.77	0.77	0.73	0.76	00:00:00
2004-07-02	100,000	0.80	0.80	0.78	0.79	00:00:00
2004-07-05	76,300	0.79	0.79	0.75	0.78	00:00:00
2004-07-06	114,400	0.80	0.80	0.74	0.77	00:00:00
2004-07-07	103,400	0.77	0.77	0.75	0.76	00:00:00
2004-07-08	419,000	0.77	0.84	0.77	0.82	00:00:00
2004-07-09	193,200	0.84	0.85	0.80	0.83	00:00:00
2004-07-12	126,900	0.83	0.85	0.81	0.83	00:00:00
2004-07-13	217,300	0.82	0.82	0.75	0.75	00:00:00
2004-07-14	101,600	0.75	0.80	0.75	0.78	00:00:00
2004-07-15	67,000	0.75	0.78	0.75	0.75	00:00:00
2004-07-16	54,300	0.76	0.80	0.76	0.77	00:00:00
2004-07-19	157,200	0.79	0.80	0.70	0.74	00:00:00
2004-07-20	153,600	0.71	0.77	0.69	0.72	00:00:00
2004-07-21	59,600	0.70	0.70	0.68	0.70	00:00:00
2004-07-22	382,300	0.68	0.68	0.60	0.66	00:00:00
2004-07-23	232,000	0.62	0.63	0.60	0.61	00:00:00
2004-07-26	396,500	0.61	0.75	0.60	0.73	00:00:00
2004-07-27	52,600	0.73	0.73	0.67	0.68	00:00:00
2004-07-28	103,400	0.70	0.71	0.66	0.70	00:00:00
2004-07-29	41,600	0.71	0.71	0.67	0.70	00:00:00
2004-07-30	103,100	0.70	0.74	0.67	0.74	00:00:00
2004-08-03	305,400	0.72	0.79	0.72	0.78	00:00:00
2004-08-04	1,167,600	0.77	0.96	0.77	0.96	00:00:00
2004-08-05	395,500	0.89	0.94	0.82	0.83	00:00:00
2004-08-06	165,600	0.84	0.88	0.75	0.75	00:00:00
2004-08-09	103,200	0.77	0.80	0.75	0.79	00:00:00
2004-08-10	43,600	0.78	0.78	0.74	0.75	00:00:00
2004-08-11	157,400	0.73	0.76	0.73	0.74	00:00:00
2004-08-12	83,800	0.74	0.76	0.73	0.74	00:00:00
2004-08-13	79,800	0.73	0.74	0.73	0.73	00:00:00
2004-08-16	130,600	0.72	0.75	0.72	0.72	00:00:00
2004-08-17	52,800	0.73	0.73	0.70	0.73	00:00:00
2004-08-18	47,900	0.73	0.73	0.70	0.72	00:00:00
2004-08-19	270,400	0.73	0.77	0.73	0.75	00:00:00
2004-08-20	73,400	0.76	0.77	0.75	0.77	00:00:00
2004-08-23	133,200	0.77	0.78	0.75	0.75	00:00:00
2004-08-24	211,900	0.77	0.78	0.73	0.74	00:00:00
2004-08-25	173,600	0.74	0.75	0.72	0.75	00:00:00
2004-08-26	97,800	0.74	0.75	0.72	0.74	00:00:00
2004-08-27	125,000	0.73	0.73	0.70	0.70	00:00:00
2004-08-30	184,100	0.71	0.71	0.68	0.69	00:00:00
2004-08-31	779,600	0.69	0.71	0.65	0.68	00:00:00
2004-09-01	169,500	0.68	0.68	0.65	0.65	00:00:00
2004-09-02	172,500	0.66	0.68	0.65	0.68	00:00:00
2004-09-03	67,700	0.68	0.70	0.67	0.70	00:00:00
2004-09-07	204,500	0.68	0.68	0.64	0.66	00:00:00
2004-09-08	67,700	0.67	0.67	0.65	0.65	00:00:00
2004-09-09	233,400	0.62	0.64	0.62	0.64	00:00:00
2004-09-10	207,400	0.64	0.68	0.63	0.68	00:00:00
2004-09-13	84,700	0.68	0.68	0.64	0.68	00:00:00
2004-09-14	124,200	0.67	0.70	0.66	0.69	00:00:00
2004-09-15	86,500	0.68	0.69	0.66	0.69	00:00:00
2004-09-16	29,200	0.68	0.69	0.67	0.68	00:00:00
2004-09-17	67,100	0.68	0.69	0.67	0.68	00:00:00
2004-09-20	86,600	0.70	0.71	0.69	0.69	00:00:00
2004-09-21	79,700	0.71	0.73	0.69	0.73	00:00:00
2004-09-22	79,500	0.72	0.72	0.68	0.71	00:00:00
2004-09-23	218,200	0.73	0.77	0.73	0.76	00:00:00
2004-09-24	223,000	0.77	0.77	0.73	0.76	00:00:00
2004-09-27	92,600	0.74	0.77	0.73	0.73	00:00:00
2004-09-28	371,000	0.74	0.78	0.73	0.78	00:00:00
2004-09-29	319,400	0.77	0.83	0.77	0.81	00:00:00
2004-09-30	1,009,600	0.83	0.86	0.73	0.78	00:00:00
2004-10-01	230,100	0.78	0.78	0.73	0.77	00:00:00
2004-10-04	161,100	0.77	0.77	0.74	0.74	00:00:00
2004-10-05	138,500	0.75	0.79	0.74	0.75	00:00:00
2004-10-06	167,100	0.77	0.79	0.74	0.76	00:00:00
2004-10-07	160,600	0.74	0.77	0.72	0.74	00:00:00
2004-10-08	227,500	0.74	0.81	0.74	0.81	00:00:00
2004-10-12	198,300	0.81	0.82	0.77	0.79	00:00:00
2004-10-13	112,800	0.78	0.79	0.76	0.78	00:00:00
2004-10-14	255,000	0.78	0.79	0.74	0.78	00:00:00
2004-10-15	57,700	0.78	0.78	0.75	0.77	00:00:00
2004-10-18	88,600	0.78	0.78	0.72	0.72	00:00:00
2004-10-19	99,400	0.73	0.77	0.73	0.75	00:00:00
2004-10-20	141,200	0.74	0.79	0.74	0.75	00:00:00
2004-10-21	89,900	0.78	0.78	0.72	0.75	00:00:00
2004-10-22	168,300	0.76	0.77	0.73	0.75	00:00:00
2004-10-25	93,000	0.75	0.76	0.74	0.75	00:00:00
2004-10-26	112,300	0.74	0.75	0.72	0.75	00:00:00
2004-10-27	58,500	0.76	0.76	0.73	0.73	00:00:00
2004-10-28	156,900	0.72	0.72	0.70	0.71	00:00:00
2004-10-29	76,900	0.71	0.72	0.69	0.70	00:00:00
2004-11-01	67,800	0.71	0.72	0.69	0.69	00:00:00
2004-11-02	205,400	0.69	0.69	0.66	0.67	00:00:00
2004-11-03	193,500	0.66	0.67	0.65	0.65	00:00:00
2004-11-04	179,200	0.67	0.71	0.66	0.66	00:00:00
2004-11-05	313,600	0.70	0.74	0.67	0.72	00:00:00
2004-11-08	245,300	0.73	0.73	0.66	0.67	00:00:00
2004-11-09	129,300	0.67	0.70	0.66	0.68	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 > >>