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 (%)
Feb 29, 2016 0.2950 0.3200 0.2950 0.3200 58,000 +0.03(+10.34%)
Feb 25, 2016 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Feb 24, 2016 0.2950 0.2950 0.2950 0.2950 2,000 +0.01(+1.72%)
Feb 23, 2016 0.2800 0.2950 0.2800 0.2900 290,000 -0.01(-1.69%)
Feb 19, 2016 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Feb 18, 2016 0.2950 0.2950 0.2850 0.2850 5,000 -0.01(-3.39%)
Feb 17, 2016 0.2850 0.2950 0.2850 0.2950 3,100 +0.01(+5.36%)
Feb 16, 2016 0.2750 0.2950 0.2600 0.2800 86,000 +0.00(+0.00%)
Feb 12, 2016 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Feb 11, 2016 0.2750 0.2750 0.2750 0.2750 7,000 +0.01(+3.77%)
Feb 10, 2016 0.2650 0.2650 0.2650 0.2650 3,000 +0.02(+6.00%)
Feb 09, 2016 0.2600 0.2600 0.2500 0.2500 127,000 -0.01(-3.85%)
Feb 04, 2016 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Feb 03, 2016 0.2650 0.2750 0.2600 0.2750 123,000 +0.03(+10.00%)
Feb 01, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 28, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 26, 2016 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jan 22, 2016 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Jan 20, 2016 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Jan 15, 2016 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Jan 14, 2016 0.2600 0.2600 0.2500 0.2500 37,000 -0.01(-3.85%)
Jan 13, 2016 0.2800 0.2800 0.2600 0.2600 50,000 -0.02(-7.14%)
Jan 12, 2016 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
Jan 11, 2016 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Jan 08, 2016 0.2800 0.2800 0.2800 0.2800 9,500 +0.00(+0.00%)
Jan 07, 2016 0.2800 0.2800 0.2800 0.2800 500 +0.02(+5.66%)
Jan 06, 2016 0.2950 0.2950 0.2500 0.2650 173,500 -0.03(-11.67%)
Jan 05, 2016 0.2900 0.3000 0.2900 0.3000 58,000 +0.01(+1.69%)
Jan 04, 2016 0.2950 0.2950 0.2950 0.2950 5,000 -0.01(-1.67%)
Dec 31, 2015 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Dec 30, 2015 0.2800 0.2800 0.2800 0.2800 500 +0.01(+3.70%)
Dec 29, 2015 0.2800 0.2800 0.2650 0.2700 47,000 -0.02(-8.47%)
Dec 24, 2015 0.2950 0.2950 0.2950 0 +0.02(+9.26%)
Dec 23, 2015 0.2900 0.2900 0.2700 0.2700 11,000 +0.01(+3.85%)
Dec 22, 2015 0.2600 0.2600 0.2600 0.2600 15,000 +0.00(+0.00%)
Dec 21, 2015 0.2700 0.2700 0.2600 0.2600 2,125 -0.02(-7.14%)
Dec 18, 2015 0.2400 0.2800 0.2200 0.2800 236,500 +0.04(+16.67%)
Dec 17, 2015 0.2400 0.2400 0.2400 0.2400 9,500 -0.02(-7.69%)
Dec 15, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 11, 2015 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Dec 10, 2015 0.2300 0.2550 0.2200 0.2550 110,000 +0.02(+10.87%)
Dec 08, 2015 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Dec 07, 2015 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+4.35%)
Dec 04, 2015 0.2250 0.2300 0.2250 0.2300 14,300 +0.00(+0.00%)
Dec 03, 2015 0.2300 0.2300 0.2300 0.2300 7,000 +0.00(+0.00%)
Dec 02, 2015 0.2200 0.2300 0.2200 0.2300 10,000 +0.01(+2.22%)
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.