Canadian Zinc Corp. (CZICF) Historical Prices

Historical Data for Canadian Zinc Corp. (CZICF)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close
2/10/12	0.709	0.759	0.70	0.74	252,105	0.041	5.87%	0.74
2/9/12	0.69	0.7277	0.67	0.699	259,817	0.019	2.79%	0.699
2/8/12	0.658	0.68	0.648	0.68	133,175	0.023	3.50%	0.68
2/7/12	0.67	0.685	0.646	0.657	105,947	-0.012	-1.79%	0.657
2/6/12	0.655	0.669	0.646	0.669	30,050	0.0085	1.29%	0.669
2/3/12	0.64	0.68	0.64	0.6605	73,423	0.0165	2.56%	0.6605
2/2/12	0.634	0.647	0.625	0.644	174,276	0.004	0.63%	0.644
2/1/12	0.64	0.645	0.636	0.64	75,800	0.004	0.63%	0.64
1/31/12	0.616	0.64	0.616	0.636	76,585	0.0148	2.38%	0.636
1/30/12	0.632	0.644	0.621	0.6212	35,005	-0.0238	-3.69%	0.6212
1/27/12	0.644	0.645	0.624	0.645	55,770	0.00	0.00%	0.645
1/26/12	0.635	0.645	0.615	0.645	60,150	0.03	4.88%	0.645
1/25/12	0.613	0.64	0.613	0.615	267,196	0.004	0.65%	0.615
1/24/12	0.6192	0.645	0.611	0.611	73,534	-0.031	-4.83%	0.611
1/23/12	0.6143	0.645	0.6143	0.642	50,723	0.0149	2.38%	0.642
1/20/12	0.6308	0.637	0.615	0.6271	68,000	-0.0109	-1.71%	0.6271
1/19/12	0.6213	0.638	0.608	0.638	50,750	0.018	2.90%	0.638
1/18/12	0.613	0.6362	0.606	0.62	22,750	0.016	2.65%	0.62
1/17/12	0.6151	0.637	0.604	0.604	106,120	0.004	0.67%	0.604
1/13/12	0.601	0.601	0.581	0.60	15,208	0.006	1.01%	0.60
1/12/12	0.624	0.633	0.58	0.594	171,832	-0.02	-3.26%	0.594
1/11/12	0.614	0.624	0.60	0.614	75,255	0.004	0.66%	0.614

Financial Market Data powered by QuoteMedia.com. All rights reserved. View the Terms of Use
NYSE/AMEX data delayed 20 minutes. NASDAQ and other data delayed 15 minutes unless indicated.
RT Realtime, EOD End Of Day, PD Previous Day. PW Previous Week.

All information displayed and available herein is on an "as is", "as available" basis and neither InvestorPoint.com nor any of its underlying service providers, information providers, licensors, employees, distributors or agents make any representations as to the suitability of our service or the materials for any purpose. The information is not intended for trading purposes or advice. We specifically disclaim any representations or warranties, express or implied, including, without limitation, any representations or warranties of merchantability or fitness for a particular purpose. InvestorPoint.com is not an investment adviser. We do not: (a) give investment advice, (b) advocate the purchase or sale of any security or investment and (c) provide, endorse or review any information or data contained herein. We do not guarantee the accuracy of the information and data supplied by information providers. We are not liable or responsible for the quality, accuracy or reliability of this information. You should always seek the assistance of a professional for investment advice.