Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Zinc Corp (TSX: CZN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 1.010 1.020 0.9800 0.9900 184,784 -0.02(-1.98%)
May 30, 2006 1.050 1.090 0.9900 1.010 333,078 -0.04(-3.81%)
May 26, 2006 1.110 1.110 1.040 1.050 398,150 -0.01(-0.94%)
May 25, 2006 1.000 1.100 1.000 1.060 395,623 +0.09(+9.28%)
May 24, 2006 1.030 1.030 0.9600 0.9700 216,435 -0.07(-6.73%)
May 23, 2006 1.110 1.170 1.020 1.040 506,738 -0.07(-6.31%)
May 22, 2006 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
May 19, 2006 0.9400 1.110 0.9300 1.110 648,073 +0.13(+13.27%)
May 18, 2006 1.020 1.050 0.9500 0.9800 909,361 -0.09(-8.41%)
May 17, 2006 1.220 1.220 1.020 1.070 725,139 -0.15(-12.30%)
May 16, 2006 1.150 1.230 1.130 1.220 494,100 +0.07(+6.09%)
May 15, 2006 1.280 1.280 1.110 1.150 792,254 -0.19(-14.18%)
May 12, 2006 1.390 1.390 1.290 1.340 439,584 -0.03(-2.19%)
May 11, 2006 1.420 1.450 1.370 1.370 408,838 -0.02(-1.44%)
May 10, 2006 1.440 1.450 1.350 1.390 477,371 -0.04(-2.80%)
May 09, 2006 1.370 1.450 1.310 1.430 366,114 +0.08(+5.93%)
May 08, 2006 1.400 1.400 1.250 1.350 361,072 -0.05(-3.57%)
May 05, 2006 1.400 1.420 1.320 1.400 500,090 +0.04(+2.94%)
May 04, 2006 1.230 1.370 1.230 1.360 526,325 +0.11(+8.80%)
May 03, 2006 1.300 1.310 1.220 1.250 534,770 -0.05(-3.85%)
May 02, 2006 1.330 1.350 1.180 1.300 1,014,862 -0.03(-2.26%)
May 01, 2006 1.400 1.440 1.300 1.330 402,481 -0.09(-6.34%)
Apr 28, 2006 1.420 1.420 1.420 1.420 0 -0.03(-2.07%)
Apr 27, 2006 1.500 1.500 1.430 1.450 237,227 -0.08(-5.23%)
Apr 26, 2006 1.560 1.580 1.510 1.530 257,450 -0.01(-0.65%)
Apr 25, 2006 1.570 1.580 1.500 1.540 339,228 +0.00(+0.00%)
Apr 24, 2006 1.450 1.560 1.420 1.540 453,146 +0.05(+3.36%)
Apr 21, 2006 1.370 1.490 1.370 1.490 412,918 +0.10(+7.19%)
Apr 20, 2006 1.500 1.520 1.350 1.390 822,692 -0.11(-7.33%)
Apr 19, 2006 1.540 1.550 1.450 1.500 771,020 -0.03(-1.96%)
Apr 18, 2006 1.550 1.550 1.500 1.530 1,248,973 +0.03(+2.00%)
Apr 17, 2006 1.490 1.590 1.450 1.500 1,023,968 +0.07(+4.90%)
Apr 13, 2006 1.350 1.490 1.320 1.430 626,652 +0.10(+7.52%)
Apr 12, 2006 1.390 1.430 1.300 1.330 648,752 -0.01(-0.75%)
Apr 11, 2006 1.580 1.630 1.280 1.340 1,961,855 -0.24(-15.19%)
Apr 10, 2006 1.470 1.600 1.430 1.580 1,190,476 +0.15(+10.49%)
Apr 07, 2006 1.450 1.450 1.380 1.430 858,632 +0.00(+0.00%)
Apr 06, 2006 1.370 1.430 1.360 1.430 956,887 +0.11(+8.33%)
Apr 05, 2006 1.300 1.330 1.250 1.320 360,814 +0.04(+3.13%)
Apr 04, 2006 1.300 1.300 1.220 1.280 507,678 +0.01(+0.79%)
Apr 03, 2006 1.290 1.340 1.250 1.270 681,500 -0.06(-4.51%)
Mar 31, 2006 1.310 1.340 1.280 1.330 973,055 +0.05(+3.91%)
Mar 30, 2006 1.210 1.310 1.210 1.280 1,464,188 +0.10(+8.47%)
Mar 29, 2006 1.170 1.180 1.150 1.180 541,326 +0.01(+0.85%)
Mar 28, 2006 1.180 1.190 1.140 1.170 1,268,398 +0.03(+2.63%)
Mar 27, 2006 1.100 1.200 1.070 1.140 3,037,290 +0.13(+12.87%)
Mar 24, 2006 1.000 1.010 0.9900 1.010 526,020 +0.04(+4.12%)
Mar 21, 2006 1.030 1.050 0.9500 0.9700 664,988 -0.05(-4.90%)
Mar 20, 2006 1.000 1.050 0.9900 1.020 938,023 +0.06(+6.25%)
Mar 17, 2006 0.9300 0.9700 0.9100 0.9600 480,280 +0.03(+3.23%)
Mar 16, 2006 0.9300 0.9300 0.8800 0.9300 222,434 +0.00(+0.00%)
Mar 15, 2006 0.9200 0.9300 0.8700 0.9300 246,938 +0.04(+4.49%)
Mar 14, 2006 0.8800 0.9000 0.8600 0.8900 128,450 +0.00(+0.00%)
Mar 13, 2006 0.8400 0.8900 0.8400 0.8900 229,800 +0.04(+4.71%)
Mar 10, 2006 0.8900 0.8900 0.8300 0.8500 262,895 -0.04(-4.49%)
Mar 09, 2006 0.8800 0.9100 0.8700 0.8900 198,511 +0.03(+3.49%)
Mar 08, 2006 0.9100 0.9400 0.8600 0.8600 441,305 -0.08(-8.51%)
Mar 07, 2006 1.000 1.000 0.9400 0.9400 248,213 -0.06(-6.00%)
Mar 06, 2006 1.030 1.040 1.000 1.000 621,000 +0.00(+0.00%)
Mar 03, 2006 0.9400 1.040 0.9400 1.000 1,235,956 +0.06(+6.38%)
Mar 02, 2006 0.9200 0.9500 0.8700 0.9400 656,261 +0.04(+4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.