Canada Zinc Metals Corp. (CZX)

Historical Prices for Canada Zinc Metals Corp.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 0.34 0.34 0.33 0.33 52700 0.33
Aug 22, 2016 0.33 0.34 0.305 0.34 186707 0.34
Aug 19, 2016 0.335 0.335 0.32 0.33 18408 0.33
Aug 18, 2016 0.35 0.35 0.315 0.33 217500 0.33
Aug 17, 2016 0.335 0.35 0.335 0.35 70835 0.35
Aug 16, 2016 0.345 0.345 0.33 0.335 80975 0.335
Aug 15, 2016 0.345 0.35 0.34 0.35 25500 0.35
Aug 12, 2016 0.33 0.34 0.33 0.33 69800 0.33
Aug 11, 2016 0.345 0.355 0.335 0.335 162500 0.335
Aug 10, 2016 0.34 0.36 0.34 0.345 388714 0.345
Aug 09, 2016 0.34 0.34 0.32 0.33 262900 0.33
Aug 08, 2016 0.385 0.385 0.36 0.375 148386 0.375
Aug 05, 2016 0.41 0.41 0.38 0.385 315499 0.385
Aug 04, 2016 0.42 0.44 0.375 0.41 804664 0.41
Aug 03, 2016 0.35 0.39 0.35 0.39 338619 0.39
Aug 02, 2016 0.34 0.35 0.33 0.345 464039 0.345
Aug 01, 2016 0.29 0.29 0.29 0.29 0 0.29
Jul 29, 2016 0.285 0.29 0.27 0.29 294686 0.29
Jul 28, 2016 0.29 0.295 0.275 0.285 178405 0.285
Jul 27, 2016 0.28 0.3 0.27 0.28 82875 0.28