Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nevada Zinc Corp (TSV: NZN )

0.0050 UNCHANGED
Last Price Updated: 11:38 AM EDT, May 7, 2024 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 (%)
Nov 30, 2015 0.2200 0.2200 0.2200 0.2200 5,000 -0.02(-8.33%)
Nov 26, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 25, 2015 0.2400 0.2400 0.2400 0.2400 8,500 +0.00(+0.00%)
Nov 24, 2015 0.2400 0.2400 0.2100 0.2400 46,500 -0.02(-5.88%)
Nov 20, 2015 0.2400 0.2550 0.2400 0.2550 90,000 +0.02(+10.87%)
Nov 19, 2015 0.2200 0.2450 0.1850 0.2300 129,000 +0.00(+0.00%)
Nov 18, 2015 0.2300 0.2300 0.2200 0.2300 19,000 -0.01(-4.17%)
Nov 16, 2015 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
Nov 13, 2015 0.2500 0.2550 0.2400 0.2550 3,000 +0.02(+10.87%)
Nov 12, 2015 0.2500 0.2500 0.2300 0.2300 0 -0.02(-8.00%)
Nov 10, 2015 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Nov 05, 2015 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Nov 04, 2015 0.2550 0.2600 0.2550 0.2600 423,000 +0.01(+4.00%)
Nov 03, 2015 0.2600 0.2600 0.2500 0.2500 26,000 -0.02(-5.66%)
Nov 02, 2015 0.2600 0.2800 0.2500 0.2650 21,000 +0.01(+1.92%)
Oct 29, 2015 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Oct 27, 2015 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Oct 23, 2015 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Oct 21, 2015 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Oct 19, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 16, 2015 0.2650 0.2700 0.2650 0.2700 6,000 +0.00(+0.00%)
Oct 15, 2015 0.2700 0.2700 0.2500 0.2700 8,000 +0.01(+3.85%)
Oct 14, 2015 0.2600 0.2600 0.2550 0.2600 14,000 -0.01(-3.70%)
Oct 13, 2015 0.2600 0.2700 0.2500 0.2700 33,500 +0.03(+10.20%)
Oct 09, 2015 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Oct 08, 2015 0.2700 0.2700 0.2400 0.2400 20,000 -0.04(-14.29%)
Oct 06, 2015 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Oct 05, 2015 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+1.96%)
Oct 02, 2015 0.2500 0.2550 0.2300 0.2550 1,224,000 +0.00(+0.00%)
Oct 01, 2015 0.2650 0.2650 0.2500 0.2550 9,500 -0.01(-3.77%)
Sep 30, 2015 0.2500 0.2700 0.2500 0.2650 110,000 +0.04(+15.22%)
Sep 29, 2015 0.2650 0.2650 0.2000 0.2300 231,800 -0.04(-13.21%)
Sep 28, 2015 0.2500 0.2650 0.2250 0.2650 23,000 +0.01(+1.92%)
Sep 23, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 22, 2015 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+4.00%)
Sep 21, 2015 0.2550 0.2550 0.2500 0.2500 46,000 -0.01(-3.85%)
Sep 17, 2015 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Sep 16, 2015 0.2700 0.2700 0.2700 0.2700 16,000 +0.00(+0.00%)
Sep 15, 2015 0.2900 0.2900 0.2700 0.2700 4,000 +0.00(+0.00%)
Sep 11, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 10, 2015 0.2700 0.2700 0.2700 0.2700 11,500 +0.01(+3.85%)
Sep 09, 2015 0.2600 0.2700 0.2600 0.2600 27,000 -0.01(-3.70%)
Sep 08, 2015 0.2600 0.2700 0.2550 0.2700 32,000 +0.01(+3.85%)
Sep 02, 2015 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
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.