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

Nevada Zinc Corp (TSV: NZN )

N/A 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, 2017 0.2000 0.2000 0.1900 0.2000 32,000 +0.00(+0.00%)
Nov 29, 2017 0.2000 0.2000 0.1900 0.2000 308,000 -0.01(-4.76%)
Nov 28, 2017 0.2100 0.2150 0.1900 0.2100 74,192 +0.00(+0.00%)
Nov 27, 2017 0.2100 0.2100 0.2100 0.2100 41,500 +0.01(+5.00%)
Nov 24, 2017 0.2000 0.2000 0.2000 0.2000 44,500 +0.00(+0.00%)
Nov 23, 2017 0.2100 0.2100 0.2000 0.2000 7,000 -0.01(-4.76%)
Nov 22, 2017 0.2100 0.2100 0.2100 0.2100 42,000 -0.02(-8.70%)
Nov 21, 2017 0.2250 0.2300 0.2000 0.2300 107,500 +0.01(+4.55%)
Nov 20, 2017 0.2200 0.2200 0.2200 0.2200 3,000 +0.00(+0.00%)
Nov 17, 2017 0.2150 0.2250 0.2000 0.2200 186,600 +0.01(+2.33%)
Nov 16, 2017 0.2100 0.2200 0.1950 0.2150 92,000 -0.01(-2.27%)
Nov 15, 2017 0.2000 0.2200 0.2000 0.2200 107,500 +0.01(+2.33%)
Nov 14, 2017 0.2150 0.2150 0.2000 0.2150 33,000 +0.00(+0.00%)
Nov 13, 2017 0.2150 0.2150 0.2150 0.2150 2,000 +0.00(+0.00%)
Nov 10, 2017 0.2150 0.2150 0.2150 0.2150 18,000 +0.00(+0.00%)
Nov 09, 2017 0.2100 0.2150 0.2100 0.2150 88,000 -0.01(-2.27%)
Nov 07, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 06, 2017 0.2200 0.2200 0.2200 0.2200 4,500 +0.00(+0.00%)
Nov 03, 2017 0.2000 0.2300 0.1950 0.2200 587,000 +0.02(+10.00%)
Nov 02, 2017 0.1900 0.2000 0.1900 0.2000 196,000 +0.01(+5.26%)
Nov 01, 2017 0.1950 0.1950 0.1850 0.1900 363,000 -0.01(-5.00%)
Oct 31, 2017 0.1900 0.2000 0.1900 0.2000 173,500 +0.01(+5.26%)
Oct 30, 2017 0.1850 0.2000 0.1850 0.1900 34,000 +0.00(+0.00%)
Oct 27, 2017 0.1900 0.2000 0.1900 0.1900 116,000 -0.01(-5.00%)
Oct 26, 2017 0.2000 0.2000 0.2000 0.2000 19,000 +0.01(+5.26%)
Oct 25, 2017 0.1900 0.2000 0.1900 0.1900 82,000 -0.01(-5.00%)
Oct 24, 2017 0.2000 0.2100 0.1850 0.2000 67,000 +0.01(+2.56%)
Oct 23, 2017 0.2000 0.2050 0.1900 0.1950 250,020 -0.01(-2.50%)
Oct 20, 2017 0.2000 0.2050 0.2000 0.2000 82,000 +0.00(+0.00%)
Oct 19, 2017 0.2000 0.2000 0.2000 0.2000 133,000 +0.01(+5.26%)
Oct 18, 2017 0.2200 0.2300 0.1800 0.1900 715,667 -0.04(-15.56%)
Oct 16, 2017 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Oct 13, 2017 0.2050 0.2200 0.2050 0.2100 174,000 +0.01(+2.44%)
Oct 12, 2017 0.2150 0.2200 0.2000 0.2050 430,500 -0.01(-4.65%)
Oct 11, 2017 0.2200 0.2350 0.2100 0.2150 159,000 -0.02(-6.52%)
Oct 10, 2017 0.2150 0.2300 0.2150 0.2300 14,000 +0.01(+2.22%)
Oct 06, 2017 0.2200 0.2250 0.2100 0.2250 117,000 +0.01(+2.27%)
Oct 05, 2017 0.2150 0.2200 0.2000 0.2200 108,000 -0.01(-4.35%)
Oct 04, 2017 0.2200 0.2300 0.2200 0.2300 103,000 +0.00(+0.00%)
Oct 03, 2017 0.2200 0.2300 0.2200 0.2300 52,000 +0.01(+4.55%)
Oct 02, 2017 0.2200 0.2200 0.2200 0.2200 58,000 -0.01(-4.35%)
Sep 29, 2017 0.2350 0.2400 0.2200 0.2300 53,000 +0.00(+0.00%)
Sep 28, 2017 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+4.55%)
Sep 27, 2017 0.2150 0.2200 0.2150 0.2200 14,000 +0.01(+2.33%)
Sep 26, 2017 0.2300 0.2300 0.2150 0.2150 179,500 -0.02(-10.42%)
Sep 25, 2017 0.2350 0.2400 0.2200 0.2400 43,800 +0.01(+6.67%)
Sep 22, 2017 0.2300 0.2300 0.2250 0.2250 8,000 -0.01(-6.25%)
Sep 20, 2017 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Sep 19, 2017 0.2200 0.2300 0.2150 0.2300 45,000 +0.00(+0.00%)
Sep 18, 2017 0.2300 0.2300 0.2300 0.2300 3,000 +0.00(+0.00%)
Sep 15, 2017 0.2350 0.2350 0.2200 0.2300 29,000 -0.00(-2.13%)
Sep 14, 2017 0.2250 0.2350 0.2250 0.2350 35,000 +0.01(+4.44%)
Sep 13, 2017 0.2250 0.2300 0.2200 0.2250 21,500 -0.01(-6.25%)
Sep 12, 2017 0.2400 0.2400 0.2250 0.2400 29,000 +0.01(+4.35%)
Sep 11, 2017 0.2250 0.2400 0.2250 0.2300 3,500 +0.00(+0.00%)
Sep 08, 2017 0.2500 0.2500 0.2300 0.2300 128,500 -0.03(-11.54%)
Sep 07, 2017 0.2300 0.2600 0.2300 0.2600 92,137 +0.03(+13.04%)
Sep 06, 2017 0.2300 0.2300 0.2000 0.2300 725,500 +0.01(+4.55%)
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.