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 29, 2009 0.2300 0.2400 0.2300 0.2300 136,600 +0.02(+6.98%)
May 28, 2009 0.2300 0.2300 0.2150 0.2150 97,850 -0.01(-2.27%)
May 27, 2009 0.2150 0.2400 0.2100 0.2200 117,500 +0.01(+4.76%)
May 26, 2009 0.2150 0.2200 0.2050 0.2100 31,800 +0.00(+0.00%)
May 25, 2009 0.2150 0.2150 0.2100 0.2100 23,100 +0.00(+0.00%)
May 22, 2009 0.2100 0.2150 0.2100 0.2100 23,900 +0.01(+2.44%)
May 21, 2009 0.2050 0.2100 0.2050 0.2050 49,000 -0.01(-2.38%)
May 20, 2009 0.2000 0.2150 0.2000 0.2100 27,550 +0.00(+0.00%)
May 19, 2009 0.1800 0.2100 0.1800 0.2100 189,383 +0.01(+5.00%)
May 15, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 14, 2009 0.2000 0.2100 0.1850 0.2000 124,100 +0.00(+0.00%)
May 13, 2009 0.2200 0.2200 0.1950 0.2000 308,750 -0.02(-9.09%)
May 12, 2009 0.2200 0.2250 0.2200 0.2200 77,040 +0.01(+2.33%)
May 11, 2009 0.2300 0.2300 0.2100 0.2150 174,100 -0.02(-6.52%)
May 08, 2009 0.2300 0.2350 0.2200 0.2300 172,941 -0.00(-2.13%)
May 07, 2009 0.2250 0.2500 0.2200 0.2350 91,499 +0.02(+9.30%)
May 06, 2009 0.2200 0.2300 0.2150 0.2150 83,375 +0.01(+2.38%)
May 05, 2009 0.2200 0.2250 0.2100 0.2100 45,900 -0.01(-4.55%)
May 04, 2009 0.2100 0.2200 0.2100 0.2200 119,600 +0.01(+4.76%)
May 01, 2009 0.2050 0.2100 0.2050 0.2100 16,000 +0.01(+5.00%)
Apr 30, 2009 0.2100 0.2100 0.1950 0.2000 47,975 -0.02(-9.09%)
Apr 29, 2009 0.2050 0.2200 0.2000 0.2200 104,000 +0.00(+0.00%)
Apr 28, 2009 0.2150 0.2200 0.2050 0.2200 83,611 +0.01(+2.33%)
Apr 27, 2009 0.2050 0.2150 0.2000 0.2150 91,900 +0.02(+10.26%)
Apr 24, 2009 0.2100 0.2100 0.1950 0.1950 90,100 -0.02(-11.36%)
Apr 23, 2009 0.2200 0.2200 0.2050 0.2200 137,400 +0.01(+4.76%)
Apr 22, 2009 0.2000 0.2100 0.2000 0.2100 48,100 -0.01(-2.33%)
Apr 21, 2009 0.2150 0.2300 0.2100 0.2150 19,100 -0.01(-2.27%)
Apr 20, 2009 0.2200 0.2200 0.2150 0.2200 36,500 +0.01(+4.76%)
Apr 17, 2009 0.2150 0.2300 0.2100 0.2100 55,400 -0.01(-4.55%)
Apr 16, 2009 0.2100 0.2200 0.2000 0.2200 78,500 +0.02(+7.32%)
Apr 15, 2009 0.2200 0.2250 0.2000 0.2050 116,000 +0.00(+0.00%)
Apr 14, 2009 0.2100 0.2250 0.2000 0.2050 185,900 +0.01(+7.89%)
Apr 13, 2009 0.1800 0.1900 0.1800 0.1900 216,140 +0.01(+5.56%)
Apr 09, 2009 0.1750 0.1800 0.1750 0.1800 82,340 +0.01(+2.86%)
Apr 08, 2009 0.1700 0.1800 0.1700 0.1750 119,200 +0.00(+0.00%)
Apr 07, 2009 0.1700 0.1750 0.1700 0.1750 34,500 +0.00(+0.00%)
Apr 06, 2009 0.1750 0.1800 0.1750 0.1750 55,000 -0.01(-2.78%)
Apr 03, 2009 0.1800 0.1800 0.1800 0.1800 25,500 +0.00(+0.00%)
Apr 02, 2009 0.1650 0.1800 0.1700 0.1800 201,475 +0.01(+2.86%)
Apr 01, 2009 0.1750 0.1850 0.1650 0.1750 234,840 -0.01(-2.78%)
Mar 31, 2009 0.1800 0.1850 0.1800 0.1800 36,850 +0.00(+0.00%)
Mar 30, 2009 0.1800 0.1800 0.1700 0.1800 129,400 +0.00(+0.00%)
Mar 26, 2009 0.1800 0.1800 0.1750 0.1800 47,000 +0.01(+2.86%)
Mar 25, 2009 0.1800 0.1850 0.1700 0.1750 63,300 -0.01(-2.78%)
Mar 24, 2009 0.1800 0.1850 0.1750 0.1800 265,744 +0.00(+0.00%)
Mar 23, 2009 0.1900 0.1950 0.1800 0.1800 138,100 +0.00(+0.00%)
Mar 20, 2009 0.1850 0.1850 0.1750 0.1800 64,400 -0.01(-2.70%)
Mar 19, 2009 0.1700 0.1850 0.1700 0.1850 139,050 +0.01(+5.71%)
Mar 18, 2009 0.1800 0.1800 0.1700 0.1750 117,300 -0.01(-2.78%)
Mar 17, 2009 0.1800 0.1850 0.1800 0.1800 33,025 -0.01(-2.70%)
Mar 16, 2009 0.1800 0.1850 0.1800 0.1850 27,200 +0.00(+0.00%)
Mar 13, 2009 0.1800 0.1850 0.1800 0.1850 5,907 +0.01(+2.78%)
Mar 12, 2009 0.1700 0.1800 0.1700 0.1800 105,819 +0.01(+5.88%)
Mar 11, 2009 0.1800 0.1800 0.1650 0.1700 428,420 -0.02(-10.53%)
Mar 10, 2009 0.1750 0.1900 0.1750 0.1900 60,500 +0.01(+5.56%)
Mar 09, 2009 0.1900 0.1950 0.1800 0.1800 90,598 -0.01(-5.26%)
Mar 06, 2009 0.1900 0.1950 0.1850 0.1900 60,427 +0.00(+0.00%)
Mar 05, 2009 0.2000 0.2000 0.1900 0.1900 129,700 -0.01(-5.00%)
Mar 04, 2009 0.2000 0.2000 0.1900 0.2000 74,100 +0.01(+2.56%)
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.