|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-01-26 | 1,37 | 162.100 | 1,42 | 1,34 | 1,42 | 00:00:00 | | 2004-01-27 | 1,41 | 210.900 | 1,45 | 1,35 | 1,36 | 00:00:00 | | 2004-01-28 | 1,44 | 279.200 | 1,49 | 1,44 | 1,48 | 00:00:00 | | 2004-01-29 | 1,36 | 272.300 | 1,45 | 1,31 | 1,45 | 00:00:00 | | 2004-01-30 | 1,39 | 311.600 | 1,39 | 1,29 | 1,38 | 00:00:00 | | 2004-02-02 | 1,41 | 164.100 | 1,43 | 1,34 | 1,39 | 00:00:00 | | 2004-02-03 | 1,42 | 145.500 | 1,44 | 1,40 | 1,43 | 00:00:00 | | 2004-02-04 | 1,39 | 175.000 | 1,45 | 1,35 | 1,44 | 00:00:00 | | 2004-02-05 | 1,40 | 130.700 | 1,41 | 1,33 | 1,35 | 00:00:00 | | 2004-02-06 | 1,40 | 104.400 | 1,43 | 1,38 | 1,40 | 00:00:00 | | 2004-02-09 | 1,52 | 460.300 | 1,52 | 1,42 | 1,44 | 00:00:00 | | 2004-02-10 | 1,74 | 1.082.100 | 1,74 | 1,55 | 1,55 | 00:00:00 | | 2004-02-11 | 1,67 | 534.800 | 1,73 | 1,62 | 1,70 | 00:00:00 | | 2004-02-12 | 1,79 | 676.000 | 1,87 | 1,67 | 1,67 | 00:00:00 | | 2004-02-13 | 1,85 | 460.700 | 1,88 | 1,76 | 1,82 | 00:00:00 | | 2004-02-16 | 1,99 | 529.000 | 1,99 | 1,85 | 1,85 | 00:00:00 | | 2004-02-17 | 1,93 | 900.300 | 2,04 | 1,91 | 1,99 | 00:00:00 | | 2004-02-18 | 1,80 | 318.900 | 1,98 | 1,78 | 1,95 | 00:00:00 | | 2004-02-19 | 1,84 | 207.000 | 1,88 | 1,79 | 1,83 | 00:00:00 | | 2004-02-20 | 1,69 | 635.600 | 1,86 | 1,64 | 1,84 | 00:00:00 | | 2004-02-23 | 1,55 | 387.900 | 1,70 | 1,54 | 1,69 | 00:00:00 | | 2004-02-24 | 1,64 | 476.900 | 1,66 | 1,60 | 1,60 | 00:00:00 | | 2004-02-25 | 1,68 | 403.400 | 1,72 | 1,64 | 1,66 | 00:00:00 | | 2004-02-26 | 1,70 | 433.900 | 1,73 | 1,57 | 1,73 | 00:00:00 | | 2004-02-27 | 1,66 | 247.800 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2004-03-01 | 1,64 | 797.200 | 1,78 | 1,59 | 1,73 | 00:00:00 | | 2004-03-02 | 1,60 | 313.700 | 1,64 | 1,57 | 1,64 | 00:00:00 | | 2004-03-03 | 1,50 | 583.300 | 1,58 | 1,48 | 1,56 | 00:00:00 | | 2004-03-04 | 1,48 | 407.200 | 1,54 | 1,47 | 1,48 | 00:00:00 | | 2004-03-05 | 1,56 | 746.100 | 1,60 | 1,50 | 1,55 | 00:00:00 | | 2004-03-08 | 1,45 | 873.300 | 1,52 | 1,43 | 1,52 | 00:00:00 | | 2004-03-09 | 1,37 | 1.502.300 | 1,46 | 1,34 | 1,44 | 00:00:00 | | 2004-03-10 | 1,35 | 1.317.400 | 1,44 | 1,35 | 1,38 | 00:00:00 | | 2004-03-11 | 1,30 | 795.400 | 1,35 | 1,21 | 1,35 | 00:00:00 | | 2004-03-12 | 1,40 | 806.600 | 1,41 | 1,21 | 1,30 | 00:00:00 | | 2004-03-15 | 1,30 | 1.027.900 | 1,37 | 1,28 | 1,37 | 00:00:00 | | 2004-03-16 | 1,19 | 1.331.800 | 1,30 | 1,12 | 1,30 | 00:00:00 | | 2004-03-17 | 1,20 | 425.100 | 1,25 | 1,15 | 1,16 | 00:00:00 | | 2004-03-18 | 1,15 | 553.000 | 1,21 | 1,14 | 1,18 | 00:00:00 | | 2004-03-19 | 1,24 | 629.400 | 1,25 | 1,16 | 1,20 | 00:00:00 | | 2004-03-22 | 1,19 | 1.529.300 | 1,32 | 1,18 | 1,26 | 00:00:00 | | 2004-03-23 | 1,14 | 900.600 | 1,22 | 1,10 | 1,22 | 00:00:00 | | 2004-03-24 | 1,12 | 641.800 | 1,15 | 1,08 | 1,13 | 00:00:00 | | 2004-03-25 | 1,13 | 492.800 | 1,15 | 1,09 | 1,12 | 00:00:00 | | 2004-03-26 | 1,19 | 498.700 | 1,24 | 1,18 | 1,18 | 00:00:00 | | 2004-03-29 | 1,22 | 396.800 | 1,22 | 1,12 | 1,21 | 00:00:00 | | 2004-03-30 | 1,15 | 231.500 | 1,22 | 1,14 | 1,22 | 00:00:00 | | 2004-03-31 | 1,22 | 889.200 | 1,26 | 1,15 | 1,18 | 00:00:00 | | 2004-04-01 | 1,29 | 579.800 | 1,29 | 1,25 | 1,26 | 00:00:00 | | 2004-04-02 | 1,21 | 620.000 | 1,26 | 1,17 | 1,26 | 00:00:00 | | 2004-04-05 | 1,19 | 277.300 | 1,23 | 1,15 | 1,21 | 00:00:00 | | 2004-04-06 | 1,16 | 360.900 | 1,20 | 1,13 | 1,19 | 00:00:00 | | 2004-04-07 | 1,09 | 1.143.800 | 1,12 | 1,06 | 1,12 | 00:00:00 | | 2004-04-08 | 0,96 | 1.699.700 | 1,07 | 0,94 | 1,05 | 00:00:00 | | 2004-04-12 | 0,87 | 1.369.300 | 0,96 | 0,82 | 0,96 | 00:00:00 | | 2004-04-13 | 0,82 | 1.388.900 | 0,86 | 0,79 | 0,84 | 00:00:00 | | 2004-04-14 | 0,92 | 1.671.500 | 0,93 | 0,81 | 0,81 | 00:00:00 | | 2004-04-15 | 0,92 | 771.900 | 0,97 | 0,88 | 0,92 | 00:00:00 | | 2004-04-16 | 0,94 | 447.200 | 0,96 | 0,92 | 0,94 | 00:00:00 | | 2004-04-19 | 0,94 | 226.800 | 0,96 | 0,91 | 0,95 | 00:00:00 | | 2004-04-20 | 0,80 | 880.800 | 0,92 | 0,80 | 0,92 | 00:00:00 | | 2004-04-21 | 0,78 | 504.000 | 0,79 | 0,76 | 0,76 | 00:00:00 | | 2004-04-22 | 0,78 | 214.200 | 0,81 | 0,76 | 0,77 | 00:00:00 | | 2004-04-23 | 0,83 | 166.000 | 0,83 | 0,79 | 0,81 | 00:00:00 | | 2004-04-26 | 0,86 | 260.600 | 0,86 | 0,79 | 0,82 | 00:00:00 | | 2004-04-27 | 0,82 | 189.600 | 0,86 | 0,80 | 0,84 | 00:00:00 | | 2004-04-28 | 0,72 | 1.548.200 | 0,80 | 0,66 | 0,80 | 00:00:00 | | 2004-04-29 | 0,66 | 565.000 | 0,74 | 0,66 | 0,68 | 00:00:00 | | 2004-04-30 | 0,70 | 406.600 | 0,72 | 0,65 | 0,66 | 00:00:00 | | 2004-05-03 | 0,62 | 536.400 | 0,73 | 0,60 | 0,72 | 00:00:00 | | 2004-05-04 | 0,68 | 381.100 | 0,68 | 0,61 | 0,61 | 00:00:00 | | 2004-05-05 | 0,70 | 192.200 | 0,70 | 0,68 | 0,68 | 00:00:00 | | 2004-05-06 | 0,67 | 269.700 | 0,70 | 0,65 | 0,70 | 00:00:00 | | 2004-05-07 | 0,62 | 381.700 | 0,65 | 0,62 | 0,65 | 00:00:00 | | 2004-05-10 | 0,55 | 793.400 | 0,60 | 0,54 | 0,59 | 00:00:00 | | 2004-05-11 | 0,54 | 565.100 | 0,57 | 0,53 | 0,57 | 00:00:00 | | 2004-05-12 | 0,54 | 340.000 | 0,58 | 0,53 | 0,56 | 00:00:00 | | 2004-05-13 | 0,52 | 261.000 | 0,55 | 0,51 | 0,55 | 00:00:00 | | 2004-05-14 | 0,52 | 407.000 | 0,57 | 0,52 | 0,54 | 00:00:00 | | 2004-05-17 | 0,54 | 265.200 | 0,57 | 0,53 | 0,54 | 00:00:00 | | 2004-05-18 | 0,54 | 157.000 | 0,58 | 0,54 | 0,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
