|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 79,000 | 0.26 | 0.31 | 0.26 | 0.31 | 00:00:00 | | 2000-01-05 | 14,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-01-06 | 19,500 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2000-01-10 | 8,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2000-01-11 | 500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-01-12 | 500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-01-13 | 11,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2000-01-17 | 10,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2000-01-18 | 4,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-01-19 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-01-20 | 500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-01-24 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-01-25 | 29,300 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2000-01-28 | 11,000 | 0.30 | 0.33 | 0.28 | 0.33 | 00:00:00 | | 2000-01-31 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-02-04 | 34,800 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2000-02-08 | 14,000 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2000-02-10 | 3,000 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2000-02-11 | 17,300 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-02-14 | 12,500 | 0.35 | 0.50 | 0.35 | 0.50 | 00:00:00 | | 2000-02-15 | 11,500 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2000-02-17 | 2,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-02-21 | 29,000 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2000-02-22 | 15,500 | 0.35 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2000-02-23 | 26,000 | 0.35 | 0.38 | 0.33 | 0.38 | 00:00:00 | | 2000-02-24 | 4,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-02-28 | 25,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-03-01 | 12,900 | 0.31 | 0.39 | 0.31 | 0.39 | 00:00:00 | | 2000-03-02 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-03-03 | 219,000 | 0.35 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2000-03-06 | 7,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2000-03-07 | 3,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-03-08 | 33,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2000-03-09 | 500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2000-03-15 | 52,300 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2000-03-17 | 8,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-03-20 | 22,500 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2000-03-21 | 3,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2000-03-23 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2000-03-24 | 26,000 | 0.43 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2000-03-28 | 19,900 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2000-03-29 | 92,000 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2000-03-30 | 25,000 | 0.37 | 0.42 | 0.37 | 0.42 | 00:00:00 | | 2000-03-31 | 30,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2000-04-03 | 51,500 | 0.42 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2000-04-04 | 39,500 | 0.42 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2000-04-05 | 36,100 | 0.42 | 0.50 | 0.42 | 0.47 | 00:00:00 | | 2000-04-06 | 18,200 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2000-04-07 | 99,900 | 0.50 | 0.50 | 0.37 | 0.48 | 00:00:00 | | 2000-04-10 | 11,000 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2000-04-11 | 58,500 | 0.50 | 0.50 | 0.43 | 0.44 | 00:00:00 | | 2000-04-12 | 36,000 | 0.44 | 0.44 | 0.39 | 0.41 | 00:00:00 | | 2000-04-13 | 8,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-04-14 | 20,000 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-04-17 | 12,600 | 0.40 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2000-04-18 | 19,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2000-04-19 | 72,000 | 0.38 | 0.45 | 0.38 | 0.40 | 00:00:00 | | 2000-04-20 | 57,000 | 0.38 | 0.43 | 0.37 | 0.42 | 00:00:00 | | 2000-04-24 | 28,000 | 0.42 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2000-04-25 | 1,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2000-04-26 | 41,200 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2000-04-27 | 392,100 | 0.40 | 0.45 | 0.38 | 0.45 | 00:00:00 | | 2000-04-28 | 21,500 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2000-05-01 | 30,700 | 0.45 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2000-05-02 | 55,500 | 0.44 | 0.46 | 0.42 | 0.45 | 00:00:00 | | 2000-05-03 | 70,300 | 0.45 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2000-05-04 | 57,900 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2000-05-05 | 59,500 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2000-05-08 | 42,700 | 0.45 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2000-05-09 | 54,800 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2000-05-11 | 86,800 | 0.46 | 0.46 | 0.40 | 0.45 | 00:00:00 | | 2000-05-12 | 1,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-05-15 | 15,900 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2000-05-16 | 10,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-05-17 | 81,200 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2000-05-18 | 165,500 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2000-05-19 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-05-23 | 93,000 | 0.40 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2000-05-24 | 10,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2000-05-25 | 20,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2000-05-29 | 4,500 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2000-05-30 | 35,000 | 0.40 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2000-05-31 | 14,900 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2000-06-01 | 34,000 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2000-06-02 | 66,000 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2000-06-05 | 234,000 | 0.42 | 0.47 | 0.42 | 0.46 | 00:00:00 | | 2000-06-06 | 429,000 | 0.45 | 0.47 | 0.43 | 0.46 | 00:00:00 | | 2000-06-07 | 322,700 | 0.46 | 0.50 | 0.46 | 0.48 | 00:00:00 | | 2000-06-08 | 302,000 | 0.48 | 0.54 | 0.48 | 0.52 | 00:00:00 | | 2000-06-09 | 227,800 | 0.52 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2000-06-12 | 174,500 | 0.58 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2000-06-13 | 112,700 | 0.58 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2000-06-14 | 203,000 | 0.58 | 0.58 | 0.50 | 0.54 | 00:00:00 | | 2000-06-15 | 39,200 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2000-06-16 | 103,000 | 0.50 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2000-06-19 | 79,000 | 0.49 | 0.49 | 0.44 | 0.44 | 00:00:00 | | 2000-06-20 | 153,800 | 0.45 | 0.46 | 0.42 | 0.42 | 00:00:00 | | 2000-06-21 | 63,500 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2000-06-22 | 30,800 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2000-06-23 | 14,500 | 0.50 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2000-06-26 | 67,500 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2000-06-27 | 63,500 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2000-06-28 | 91,000 | 0.49 | 0.49 | 0.43 | 0.43 | 00:00:00 | | 2000-06-29 | 111,000 | 0.45 | 0.47 | 0.40 | 0.40 | 00:00:00 | | 2000-06-30 | 37,000 | 0.41 | 0.46 | 0.41 | 0.46 | 00:00:00 | | 2000-07-04 | 10,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-07-06 | 90,300 | 0.41 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2000-07-07 | 44,000 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2000-07-10 | 5,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-07-11 | 15,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2000-07-12 | 69,000 | 0.45 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2000-07-13 | 11,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2000-07-14 | 34,500 | 0.47 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2000-07-17 | 75,800 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2000-07-18 | 29,600 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2000-07-19 | 80,500 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2000-07-20 | 10,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2000-07-21 | 49,500 | 0.47 | 0.47 | 0.42 | 0.42 | 00:00:00 | | 2000-07-24 | 53,000 | 0.42 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2000-07-25 | 51,000 | 0.42 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2000-07-26 | 214,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
