|
 CDN ZINC CORP J - [Ticker: CZN.TO] |     | | Última Transacción | 0,120 | Hora de Cotización | 2018-09-11 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,140 | Mínimo | 0,120 | | Volumen | 84.500 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,170 x 0 - 0,175 x 0 | Yield | | | Cierre Anterior | 0,120 | PER | 0,00% | | Apertura | 0,120 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CZN.TO desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-30 | 0,75 | 1.130.600 | 0,75 | 0,69 | 0,69 | 00:00:00 | | 2003-10-01 | 0,71 | 974.500 | 0,75 | 0,68 | 0,75 | 00:00:00 | | 2003-10-02 | 0,64 | 558.700 | 0,71 | 0,64 | 0,71 | 00:00:00 | | 2003-10-03 | 0,62 | 1.172.300 | 0,66 | 0,60 | 0,65 | 00:00:00 | | 2003-10-06 | 0,61 | 579.500 | 0,65 | 0,58 | 0,62 | 00:00:00 | | 2003-10-07 | 0,58 | 1.024.600 | 0,62 | 0,55 | 0,61 | 00:00:00 | | 2003-10-08 | 0,63 | 771.300 | 0,63 | 0,56 | 0,57 | 00:00:00 | | 2003-10-09 | 0,60 | 751.200 | 0,63 | 0,58 | 0,62 | 00:00:00 | | 2003-10-10 | 0,77 | 2.421.800 | 0,83 | 0,62 | 0,63 | 00:00:00 | | 2003-10-14 | 0,74 | 4.812.400 | 0,91 | 0,73 | 0,85 | 00:00:00 | | 2003-10-15 | 0,68 | 1.559.800 | 0,74 | 0,66 | 0,68 | 00:00:00 | | 2003-10-16 | 0,73 | 1.594.700 | 0,77 | 0,66 | 0,68 | 00:00:00 | | 2003-10-17 | 0,72 | 1.191.800 | 0,72 | 0,66 | 0,71 | 00:00:00 | | 2003-10-20 | 0,75 | 619.400 | 0,79 | 0,72 | 0,73 | 00:00:00 | | 2003-10-21 | 0,76 | 553.500 | 0,78 | 0,72 | 0,77 | 00:00:00 | | 2003-10-22 | 0,93 | 2.354.300 | 0,93 | 0,77 | 0,80 | 00:00:00 | | 2003-10-23 | 0,96 | 2.597.800 | 1,08 | 0,95 | 0,96 | 00:00:00 | | 2003-10-24 | 1,00 | 1.523.500 | 1,04 | 0,99 | 0,99 | 00:00:00 | | 2003-10-27 | 1,07 | 1.246.500 | 1,08 | 1,03 | 1,04 | 00:00:00 | | 2003-10-28 | 0,95 | 1.251.400 | 1,08 | 0,91 | 1,08 | 00:00:00 | | 2003-10-29 | 1,27 | 1.863.000 | 1,28 | 1,02 | 1,05 | 00:00:00 | | 2003-10-30 | 1,28 | 2.385.500 | 1,44 | 1,22 | 1,30 | 00:00:00 | | 2003-10-31 | 1,38 | 1.174.000 | 1,39 | 1,28 | 1,31 | 00:00:00 | | 2003-11-03 | 1,30 | 954.800 | 1,44 | 1,27 | 1,42 | 00:00:00 | | 2003-11-04 | 1,35 | 601.900 | 1,42 | 1,28 | 1,32 | 00:00:00 | | 2003-11-05 | 1,32 | 893.800 | 1,40 | 1,31 | 1,40 | 00:00:00 | | 2003-11-06 | 1,17 | 1.609.100 | 1,36 | 1,07 | 1,33 | 00:00:00 | | 2003-11-07 | 1,12 | 1.316.700 | 1,15 | 1,03 | 1,08 | 00:00:00 | | 2003-11-10 | 1,13 | 712.400 | 1,16 | 1,08 | 1,12 | 00:00:00 | | 2003-11-11 | 1,17 | 529.200 | 1,23 | 1,15 | 1,16 | 00:00:00 | | 2003-11-12 | 1,24 | 513.800 | 1,30 | 1,19 | 1,21 | 00:00:00 | | 2003-11-13 | 1,26 | 268.300 | 1,31 | 1,25 | 1,31 | 00:00:00 | | 2003-11-14 | 1,35 | 469.700 | 1,38 | 1,28 | 1,30 | 00:00:00 | | 2003-11-17 | 1,38 | 681.000 | 1,42 | 1,33 | 1,40 | 00:00:00 | | 2003-11-18 | 1,32 | 594.400 | 1,35 | 1,19 | 1,35 | 00:00:00 | | 2003-11-19 | 1,28 | 451.600 | 1,38 | 1,23 | 1,28 | 00:00:00 | | 2003-11-20 | 1,30 | 507.600 | 1,30 | 1,27 | 1,28 | 00:00:00 | | 2003-11-21 | 1,23 | 262.500 | 1,31 | 1,21 | 1,30 | 00:00:00 | | 2003-11-24 | 1,20 | 924.600 | 1,25 | 1,15 | 1,25 | 00:00:00 | | 2003-11-25 | 1,25 | 284.200 | 1,28 | 1,19 | 1,21 | 00:00:00 | | 2003-11-26 | 1,40 | 1.085.000 | 1,41 | 1,25 | 1,26 | 00:00:00 | | 2003-11-27 | 1,48 | 505.900 | 1,50 | 1,40 | 1,42 | 00:00:00 | | 2003-11-28 | 1,47 | 355.400 | 1,50 | 1,42 | 1,50 | 00:00:00 | | 2003-12-01 | 1,63 | 743.900 | 1,65 | 1,52 | 1,52 | 00:00:00 | | 2003-12-02 | 1,68 | 619.200 | 1,71 | 1,55 | 1,63 | 00:00:00 | | 2003-12-03 | 1,72 | 577.200 | 1,73 | 1,65 | 1,66 | 00:00:00 | | 2003-12-04 | 1,62 | 461.600 | 1,70 | 1,57 | 1,68 | 00:00:00 | | 2003-12-05 | 1,56 | 522.100 | 1,63 | 1,51 | 1,53 | 00:00:00 | | 2003-12-08 | 1,27 | 1.191.000 | 1,54 | 1,25 | 1,54 | 00:00:00 | | 2003-12-09 | 1,45 | 795.500 | 1,47 | 1,26 | 1,27 | 00:00:00 | | 2003-12-10 | 1,25 | 880.100 | 1,45 | 1,21 | 1,42 | 00:00:00 | | 2003-12-11 | 1,30 | 963.800 | 1,32 | 1,12 | 1,20 | 00:00:00 | | 2003-12-12 | 1,35 | 243.300 | 1,40 | 1,30 | 1,31 | 00:00:00 | | 2003-12-15 | 1,42 | 256.600 | 1,44 | 1,34 | 1,38 | 00:00:00 | | 2003-12-16 | 1,35 | 206.800 | 1,44 | 1,35 | 1,42 | 00:00:00 | | 2003-12-17 | 1,32 | 267.000 | 1,41 | 1,25 | 1,40 | 00:00:00 | | 2003-12-18 | 1,28 | 197.600 | 1,33 | 1,25 | 1,29 | 00:00:00 | | 2003-12-19 | 1,24 | 272.800 | 1,26 | 1,22 | 1,26 | 00:00:00 | | 2003-12-22 | 1,21 | 390.800 | 1,24 | 1,17 | 1,22 | 00:00:00 | | 2003-12-23 | 1,27 | 170.700 | 1,27 | 1,18 | 1,20 | 00:00:00 | | 2003-12-24 | 1,25 | 95.400 | 1,26 | 1,20 | 1,26 | 00:00:00 | | 2003-12-29 | 1,40 | 590.100 | 1,40 | 1,24 | 1,25 | 00:00:00 | | 2003-12-30 | 1,36 | 469.600 | 1,44 | 1,35 | 1,43 | 00:00:00 | | 2003-12-31 | 1,32 | 192.900 | 1,38 | 1,30 | 1,38 | 00:00:00 | | 2004-01-02 | 1,34 | 242.700 | 1,35 | 1,30 | 1,32 | 00:00:00 | | 2004-01-05 | 1,44 | 420.600 | 1,45 | 1,40 | 1,42 | 00:00:00 | | 2004-01-06 | 1,54 | 911.300 | 1,54 | 1,44 | 1,45 | 00:00:00 | | 2004-01-07 | 1,50 | 248.600 | 1,55 | 1,44 | 1,54 | 00:00:00 | | 2004-01-08 | 1,54 | 232.100 | 1,54 | 1,42 | 1,47 | 00:00:00 | | 2004-01-09 | 1,53 | 213.600 | 1,54 | 1,50 | 1,52 | 00:00:00 | | 2004-01-12 | 1,49 | 408.400 | 1,55 | 1,49 | 1,54 | 00:00:00 | | 2004-01-13 | 1,45 | 305.300 | 1,52 | 1,42 | 1,49 | 00:00:00 | | 2004-01-14 | 1,40 | 460.500 | 1,45 | 1,34 | 1,42 | 00:00:00 | | 2004-01-15 | 1,35 | 457.000 | 1,39 | 1,27 | 1,32 | 00:00:00 | | 2004-01-16 | 1,32 | 270.400 | 1,37 | 1,30 | 1,37 | 00:00:00 | | 2004-01-19 | 1,30 | 228.400 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2004-01-20 | 1,50 | 557.300 | 1,50 | 1,36 | 1,37 | 00:00:00 | | 2004-01-21 | 1,50 | 294.500 | 1,50 | 1,44 | 1,50 | 00:00:00 | | 2004-01-22 | 1,45 | 223.900 | 1,52 | 1,45 | 1,50 | 00:00:00 | | 2004-01-23 | 1,43 | 118.800 | 1,50 | 1,40 | 1,50 | 00:00:00 | | 2004-01-26 | 1,37 | 162.100 | 1,42 | 1,34 | 1,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
