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 (%)
Apr 28, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 26, 2017 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Apr 25, 2017 0.3950 0.3950 0.3450 0.3450 29,477 -0.01(-1.43%)
Apr 24, 2017 0.3500 0.3500 0.3300 0.3500 3,500 +0.01(+2.94%)
Apr 21, 2017 0.3400 0.3400 0.3400 0.3400 1,000 -0.01(-2.86%)
Apr 20, 2017 0.3350 0.3500 0.3300 0.3500 74,500 +0.00(+0.00%)
Apr 19, 2017 0.3650 0.3700 0.3450 0.3500 54,000 +0.00(+0.00%)
Apr 18, 2017 0.3250 0.3500 0.3200 0.3500 142,502 +0.02(+6.06%)
Apr 17, 2017 0.3500 0.3500 0.3300 0.3300 23,000 -0.03(-9.59%)
Apr 13, 2017 0.3650 0.3650 0.3650 0.3650 500 +0.01(+2.82%)
Apr 12, 2017 0.3450 0.3550 0.3300 0.3550 39,000 +0.01(+2.90%)
Apr 11, 2017 0.3300 0.3650 0.3300 0.3450 55,500 -0.01(-1.43%)
Apr 10, 2017 0.3550 0.3550 0.3400 0.3500 44,000 +0.00(+0.00%)
Apr 07, 2017 0.3650 0.3700 0.3500 0.3500 26,250 -0.02(-5.41%)
Apr 06, 2017 0.3700 0.3700 0.3700 0.3700 2,000 +0.01(+2.78%)
Apr 04, 2017 0.3600 0.3600 0.3600 140 +0.00(+0.00%)
Apr 03, 2017 0.3700 0.3700 0.3600 0.3600 18,000 +0.00(+0.00%)
Mar 31, 2017 0.3800 0.3800 0.3600 0.3600 81,000 -0.03(-6.49%)
Mar 30, 2017 0.3800 0.3850 0.3800 0.3850 2,250 -0.01(-1.28%)
Mar 29, 2017 0.3900 0.3900 0.3900 0.3900 20,000 -0.01(-2.50%)
Mar 28, 2017 0.3950 0.4000 0.3950 0.4000 7,000 +0.03(+6.67%)
Mar 27, 2017 0.3800 0.3900 0.3750 0.3750 22,000 +0.00(+0.00%)
Mar 24, 2017 0.3700 0.4000 0.3700 0.3750 44,500 +0.01(+1.35%)
Mar 23, 2017 0.4000 0.4000 0.3700 0.3700 21,000 -0.01(-2.63%)
Mar 22, 2017 0.3750 0.3800 0.3750 0.3800 27,368 +0.01(+1.33%)
Mar 21, 2017 0.4000 0.4000 0.3750 0.3750 44,750 -0.03(-8.54%)
Mar 20, 2017 0.3750 0.4100 0.3750 0.4100 64,930 +0.03(+9.33%)
Mar 17, 2017 0.3750 0.3950 0.3750 0.3750 21,500 -0.01(-2.60%)
Mar 16, 2017 0.3850 0.3850 0.3850 0.3850 6,500 -0.01(-1.28%)
Mar 15, 2017 0.3750 0.4000 0.3700 0.3900 49,500 +0.02(+4.00%)
Mar 14, 2017 0.3850 0.4050 0.3750 0.3750 18,500 +0.01(+1.35%)
Mar 13, 2017 0.3850 0.3900 0.3700 0.3700 38,800 +0.00(+0.00%)
Mar 10, 2017 0.3750 0.3750 0.3700 0.3700 26,500 +0.02(+4.23%)
Mar 09, 2017 0.3900 0.4000 0.3550 0.3550 242,038 -0.05(-12.35%)
Mar 08, 2017 0.4000 0.4100 0.3950 0.4050 16,600 +0.03(+6.58%)
Mar 07, 2017 0.4100 0.4100 0.3800 0.3800 39,500 -0.01(-1.30%)
Mar 06, 2017 0.4100 0.4100 0.3800 0.3850 174,816 -0.04(-10.47%)
Mar 03, 2017 0.4000 0.4300 0.3950 0.4300 309,226 +0.05(+13.16%)
Mar 02, 2017 0.4200 0.4200 0.3800 0.3800 452,557 -0.06(-13.64%)
Mar 01, 2017 0.4350 0.4400 0.4100 0.4400 180,551 -0.01(-2.22%)
Feb 28, 2017 0.4600 0.4600 0.4400 0.4500 124,063 +0.00(+0.00%)
Feb 27, 2017 0.4800 0.4900 0.4500 0.4500 67,625 -0.04(-8.16%)
Feb 24, 2017 0.4700 0.4900 0.4600 0.4900 41,250 +0.02(+4.26%)
Feb 23, 2017 0.4900 0.4900 0.4700 0.4700 22,200 -0.02(-4.08%)
Feb 22, 2017 0.4800 0.4900 0.4800 0.4900 22,300 +0.01(+2.08%)
Feb 21, 2017 0.5100 0.5100 0.4650 0.4800 209,190 -0.02(-4.00%)
Feb 17, 2017 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Feb 16, 2017 0.4700 0.4800 0.4650 0.4800 310,667 +0.01(+2.13%)
Feb 15, 2017 0.4700 0.5000 0.4650 0.4700 269,300 -0.01(-2.08%)
Feb 14, 2017 0.4750 0.4900 0.4600 0.4800 295,512 +0.02(+4.35%)
Feb 13, 2017 0.4550 0.4800 0.4550 0.4600 432,777 +0.01(+2.22%)
Feb 10, 2017 0.4500 0.4500 0.4300 0.4500 86,000 +0.00(+0.00%)
Feb 09, 2017 0.4550 0.4550 0.4300 0.4500 71,650 -0.01(-1.10%)
Feb 08, 2017 0.4650 0.4700 0.4350 0.4550 121,044 -0.01(-1.09%)
Feb 07, 2017 0.4600 0.4600 0.4550 0.4600 38,030 -0.01(-2.13%)
Feb 06, 2017 0.4500 0.4700 0.4500 0.4700 30,500 +0.01(+2.17%)
Feb 03, 2017 0.4600 0.4700 0.4500 0.4600 42,750 -0.01(-2.13%)
Feb 02, 2017 0.4600 0.4700 0.4400 0.4700 102,000 +0.01(+2.17%)
Feb 01, 2017 0.4600 0.4600 0.4450 0.4600 21,500 +0.00(+0.00%)
Jan 31, 2017 0.4600 0.4600 0.4400 0.4600 108,500 +0.01(+1.10%)
Jan 30, 2017 0.4700 0.4700 0.4400 0.4550 52,500 -0.01(-1.09%)
Jan 27, 2017 0.4700 0.4700 0.4400 0.4600 49,625 -0.01(-2.13%)
Jan 26, 2017 0.4600 0.4700 0.4500 0.4700 57,000 -0.01(-2.08%)
Jan 25, 2017 0.4900 0.4900 0.4500 0.4800 134,000 +0.01(+3.23%)
Jan 24, 2017 0.4800 0.4800 0.4500 0.4650 143,685 -0.01(-3.12%)
Jan 23, 2017 0.4800 0.4800 0.4700 0.4800 173,094 -0.01(-1.03%)
Jan 20, 2017 0.4900 0.5000 0.4850 0.4850 157,200 -0.01(-1.02%)
Jan 19, 2017 0.4850 0.4950 0.4650 0.4900 122,200 +0.02(+3.16%)
Jan 18, 2017 0.4900 0.4900 0.4600 0.4750 79,779 -0.02(-3.06%)
Jan 17, 2017 0.5000 0.5100 0.4900 0.4900 157,634 +0.02(+3.16%)
Jan 16, 2017 0.5100 0.5200 0.4700 0.4750 66,591 -0.04(-6.86%)
Jan 13, 2017 0.4800 0.5200 0.4800 0.5100 35,800 +0.04(+8.51%)
Jan 12, 2017 0.5100 0.5100 0.4700 0.4700 143,722 -0.03(-5.05%)
Jan 11, 2017 0.5500 0.5500 0.4850 0.4950 325,663 -0.03(-4.81%)
Jan 10, 2017 0.5000 0.5200 0.4750 0.5200 97,100 +0.00(+0.00%)
Jan 09, 2017 0.5000 0.5200 0.4800 0.5200 61,500 +0.05(+10.64%)
Jan 06, 2017 0.4800 0.4900 0.4700 0.4700 75,313 -0.02(-4.08%)
Jan 05, 2017 0.4850 0.4900 0.4850 0.4900 10,000 +0.01(+1.03%)
Jan 04, 2017 0.5000 0.5000 0.4850 0.4850 29,500 -0.02(-3.00%)
Jan 03, 2017 0.5000 0.5500 0.5000 0.5000 147,500 +0.00(+0.00%)
Dec 30, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 29, 2016 0.5000 0.5100 0.5000 0.5000 32,500 +0.00(+0.00%)
Dec 28, 2016 0.5100 0.5200 0.5000 0.5000 36,725 -0.05(-9.09%)
Dec 23, 2016 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Dec 22, 2016 0.5400 0.5400 0.5200 0.5400 23,550 +0.02(+3.85%)
Dec 21, 2016 0.5100 0.5300 0.5100 0.5200 20,900 +0.02(+4.00%)
Dec 20, 2016 0.5500 0.5500 0.4750 0.5000 301,476 -0.05(-9.09%)
Dec 19, 2016 0.5000 0.5500 0.5000 0.5500 64,000 +0.04(+7.84%)
Dec 16, 2016 0.5200 0.5300 0.5100 0.5100 90,400 +0.00(+0.00%)
Dec 15, 2016 0.5200 0.5500 0.4900 0.5100 53,900 -0.03(-5.56%)
Dec 14, 2016 0.5600 0.5600 0.4850 0.5400 43,000 -0.03(-5.26%)
Dec 13, 2016 0.5500 0.5700 0.5100 0.5700 65,079 +0.00(+0.00%)
Dec 12, 2016 0.5700 0.5900 0.5700 0.5700 66,522 -0.02(-3.39%)
Dec 09, 2016 0.5800 0.6000 0.5800 0.5900 71,947 +0.02(+3.51%)
Dec 08, 2016 0.5500 0.5900 0.5500 0.5700 53,568 +0.03(+5.56%)
Dec 07, 2016 0.5900 0.5900 0.5400 0.5400 11,600 -0.04(-6.90%)
Dec 06, 2016 0.5900 0.5900 0.5800 0.5800 16,400 -0.02(-3.33%)
Dec 05, 2016 0.5700 0.6000 0.5600 0.6000 107,632 +0.03(+5.26%)
Dec 02, 2016 0.5300 0.5700 0.5000 0.5700 123,450 +0.07(+14.00%)
Dec 01, 2016 0.5400 0.5400 0.4900 0.5000 133,545 -0.02(-3.85%)
Nov 30, 2016 0.5100 0.5600 0.5000 0.5200 877,933 +0.04(+8.33%)
Nov 29, 2016 0.4500 0.4800 0.4400 0.4800 139,500 +0.03(+7.87%)
Nov 28, 2016 0.4400 0.4700 0.4350 0.4450 203,500 -0.02(-3.26%)
Nov 25, 2016 0.4300 0.4600 0.4300 0.4600 92,000 +0.05(+12.20%)
Nov 24, 2016 0.4200 0.4800 0.3900 0.4100 81,050 -0.01(-2.38%)
Nov 23, 2016 0.4000 0.4200 0.3800 0.4200 114,500 +0.02(+5.00%)
Nov 22, 2016 0.4050 0.4150 0.3900 0.4000 416,250 +0.00(+0.00%)
Nov 21, 2016 0.4500 0.4500 0.4000 0.4000 293,900 -0.04(-9.09%)
Nov 18, 2016 0.4400 0.4400 0.4000 0.4400 149,335 +0.01(+2.33%)
Nov 17, 2016 0.4450 0.4600 0.4100 0.4300 96,375 +0.00(+0.00%)
Nov 16, 2016 0.4250 0.4300 0.4050 0.4300 40,500 +0.01(+2.38%)
Nov 15, 2016 0.4200 0.4400 0.4100 0.4200 95,473 +0.00(+0.00%)
Nov 14, 2016 0.4200 0.4200 0.4050 0.4200 123,500 +0.01(+2.44%)
Nov 11, 2016 0.4050 0.4150 0.4050 0.4100 33,299 +0.01(+2.50%)
Nov 10, 2016 0.4000 0.4200 0.3850 0.4000 102,500 +0.00(+0.00%)
Nov 09, 2016 0.4100 0.4100 0.4000 0.4000 20,116 -0.03(-6.98%)
Nov 08, 2016 0.4150 0.4300 0.4150 0.4300 30,000 +0.02(+3.61%)
Nov 07, 2016 0.4150 0.4200 0.4150 0.4150 46,500 -0.01(-1.19%)
Nov 04, 2016 0.4150 0.4150 0.3950 0.4200 53,750 -0.01(-1.18%)
Nov 03, 2016 0.4150 0.4250 0.3950 0.4250 26,200 +0.01(+1.19%)
Nov 02, 2016 0.4100 0.4450 0.4100 0.4200 67,000 +0.00(+0.00%)
Nov 01, 2016 0.4100 0.4200 0.3800 0.4200 117,000 +0.00(+0.00%)
Oct 31, 2016 0.3950 0.4200 0.3700 0.4200 238,000 +0.01(+3.70%)
Oct 28, 2016 0.4250 0.4250 0.3850 0.4050 477,000 -0.00(-1.22%)
Oct 27, 2016 0.4300 0.4400 0.4100 0.4100 78,700 -0.01(-2.38%)
Oct 26, 2016 0.4400 0.4550 0.4200 0.4200 94,500 +0.01(+1.20%)
Oct 25, 2016 0.4100 0.4200 0.4000 0.4150 227,500 +0.01(+3.75%)
Oct 24, 2016 0.4200 0.4200 0.4000 0.4000 119,644 -0.01(-2.44%)
Oct 21, 2016 0.4100 0.4300 0.4050 0.4100 99,250 +0.01(+3.80%)
Oct 20, 2016 0.4100 0.4100 0.3800 0.3950 406,781 +0.01(+1.28%)
Oct 19, 2016 0.3950 0.3950 0.3750 0.3900 137,280 +0.02(+4.00%)
Oct 18, 2016 0.3750 0.4000 0.3750 0.3750 77,810 +0.03(+7.14%)
Oct 17, 2016 0.4200 0.4200 0.3500 0.3500 65,300 -0.07(-15.66%)
Oct 14, 2016 0.4300 0.4300 0.4000 0.4150 66,000 -0.02(-3.49%)
Oct 13, 2016 0.4200 0.4300 0.4200 0.4300 60,500 -0.01(-1.15%)
Oct 12, 2016 0.4350 0.4350 0.4350 0.4350 2,500 -0.01(-1.14%)
Oct 11, 2016 0.4500 0.4500 0.4250 0.4400 52,400 +0.01(+1.15%)
Oct 07, 2016 0.4350 0.4350 0.4350 0 -0.05(-11.22%)
Oct 06, 2016 0.4800 0.5000 0.4650 0.4900 67,382 +0.02(+4.26%)
Oct 05, 2016 0.4700 0.4700 0.4500 0.4700 37,500 -0.02(-4.08%)
Oct 04, 2016 0.4800 0.4900 0.4500 0.4900 122,200 +0.01(+2.08%)
Oct 03, 2016 0.5000 0.5200 0.4650 0.4800 47,555 +0.00(+0.00%)
Sep 30, 2016 0.4900 0.4900 0.4800 0.4800 20,000 +0.01(+2.13%)
Sep 29, 2016 0.4700 0.4900 0.4500 0.4700 101,000 +0.00(+0.00%)
Sep 28, 2016 0.4800 0.5000 0.4600 0.4700 133,840 -0.03(-6.00%)
Sep 27, 2016 0.5000 0.5000 0.4650 0.5000 117,536 +0.00(+0.00%)
Sep 26, 2016 0.5100 0.5200 0.5000 0.5000 38,000 -0.02(-3.85%)
Sep 23, 2016 0.5200 0.5200 0.5200 0.5200 5,000 +0.00(+0.00%)
Sep 22, 2016 0.5000 0.5200 0.5000 0.5200 4,000 +0.00(+0.00%)
Sep 21, 2016 0.5300 0.5500 0.5000 0.5200 63,751 +0.00(+0.00%)
Sep 20, 2016 0.5200 0.5200 0.5200 0.5200 7,000 -0.01(-1.89%)
Sep 19, 2016 0.5000 0.5300 0.4900 0.5300 22,000 +0.02(+3.92%)
Sep 16, 2016 0.5200 0.5200 0.5000 0.5100 53,500 -0.03(-5.56%)
Sep 15, 2016 0.5000 0.5400 0.4950 0.5400 156,725 +0.00(+0.00%)
Sep 14, 2016 0.5600 0.5600 0.5400 0.5400 2,000 -0.02(-3.57%)
Sep 12, 2016 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Sep 09, 2016 0.5500 0.5700 0.5500 0.5500 27,800 +0.00(+0.00%)
Sep 08, 2016 0.6100 0.6100 0.5500 0.5500 93,900 -0.06(-9.84%)
Sep 07, 2016 0.6000 0.6200 0.5900 0.6100 34,293 +0.02(+3.39%)
Sep 06, 2016 0.5900 0.6200 0.5700 0.5900 219,768 +0.01(+1.72%)
Sep 02, 2016 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Sep 01, 2016 0.5700 0.5700 0.5500 0.5500 31,250 +0.01(+1.85%)
Aug 31, 2016 0.5400 0.5800 0.5400 0.5400 40,700 +0.00(+0.00%)
Aug 30, 2016 0.5400 0.5400 0.5400 0.5400 109,549 +0.00(+0.00%)
Aug 29, 2016 0.5600 0.5800 0.5400 0.5400 70,000 -0.04(-6.90%)
Aug 26, 2016 0.5500 0.5800 0.5200 0.5800 271,010 +0.03(+5.45%)
Aug 25, 2016 0.5000 0.5500 0.5000 0.5500 50,556 +0.06(+11.11%)
Aug 24, 2016 0.5600 0.5600 0.4950 0.4950 143,500 -0.06(-10.00%)
Aug 23, 2016 0.5800 0.5800 0.5400 0.5500 154,500 -0.02(-3.51%)
Aug 22, 2016 0.5900 0.5900 0.5200 0.5700 129,398 -0.02(-3.39%)
Aug 19, 2016 0.5500 0.5900 0.5500 0.5900 61,000 +0.01(+1.72%)
Aug 18, 2016 0.5500 0.5900 0.5300 0.5800 137,700 -0.01(-1.69%)
Aug 17, 2016 0.6200 0.6200 0.5500 0.5900 328,316 -0.06(-9.23%)
Aug 16, 2016 0.6500 0.6500 0.6100 0.6500 80,000 +0.00(+0.00%)
Aug 15, 2016 0.6300 0.6600 0.5800 0.6500 174,600 +0.00(+0.00%)
Aug 12, 2016 0.6900 0.6900 0.6400 0.6500 381,417 -0.01(-1.52%)
Aug 11, 2016 0.7900 0.8000 0.6600 0.6600 1,476,686 -0.03(-4.35%)
Aug 10, 2016 0.6600 0.6900 0.6100 0.6900 918,414 +0.06(+9.52%)
Aug 09, 2016 0.5700 0.6300 0.5700 0.6300 243,800 +0.08(+14.55%)
Aug 08, 2016 0.4950 0.5500 0.4900 0.5500 174,420 +0.08(+17.02%)
Aug 05, 2016 0.4450 0.4950 0.4300 0.4700 291,579 +0.02(+5.62%)
Aug 04, 2016 0.3900 0.4450 0.3700 0.4450 203,732 +0.04(+11.25%)
Aug 03, 2016 0.3800 0.4000 0.3750 0.4000 42,500 +0.01(+2.56%)
Aug 02, 2016 0.3700 0.4100 0.3600 0.3900 248,400 +0.03(+8.33%)
Jul 29, 2016 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Jul 28, 2016 0.3500 0.3700 0.3500 0.3700 123,808 +0.01(+2.78%)
Jul 26, 2016 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
Jul 22, 2016 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Jul 21, 2016 0.3350 0.3400 0.3300 0.3400 14,000 +0.00(+0.00%)
Jul 20, 2016 0.3450 0.3450 0.3400 0.3400 16,000 -0.01(-4.23%)
Jul 19, 2016 0.3550 0.3550 0.3550 0.3550 3,200 +0.01(+4.41%)
Jul 18, 2016 0.3300 0.3400 0.3300 0.3400 63,000 +0.01(+3.03%)
Jul 15, 2016 0.3300 0.3300 0.3300 0.3300 5,000 +0.01(+1.54%)
Jul 14, 2016 0.3350 0.3350 0.3200 0.3250 30,500 -0.02(-7.14%)
Jul 13, 2016 0.3450 0.3500 0.3450 0.3500 7,800 +0.00(+0.00%)
Jul 12, 2016 0.3600 0.3600 0.3400 0.3500 5,500 +0.00(+0.00%)
Jul 11, 2016 0.3300 0.3500 0.3250 0.3500 231,500 +0.02(+7.69%)
Jul 08, 2016 0.3250 0.3250 0.3250 0.3250 1,000 +0.02(+4.84%)
Jul 07, 2016 0.3050 0.3250 0.3050 0.3100 126,250 +0.00(+0.00%)
Jul 05, 2016 0.3400 0.3400 0.3100 0.3100 113,079 -0.03(-7.46%)
Jul 04, 2016 0.3300 0.3400 0.3300 0.3350 58,500 +0.00(+0.00%)
Jun 30, 2016 0.3350 0.3350 0.3350 0 +0.02(+6.35%)
Jun 29, 2016 0.3150 0.3150 0.3150 0.3150 3,500 +0.02(+5.00%)
Jun 28, 2016 0.3050 0.3100 0.3000 0.3000 10,000 +0.01(+3.45%)
Jun 27, 2016 0.3350 0.3350 0.2900 0.2900 35,134 -0.05(-13.43%)
Jun 24, 2016 0.3350 0.3350 0.3350 0.3350 9,000 +0.01(+3.08%)
Jun 23, 2016 0.3250 0.3250 0.3250 0.3250 5,000 -0.01(-2.99%)
Jun 21, 2016 0.3350 0.3350 0.3350 0 +0.01(+3.08%)
Jun 20, 2016 0.3350 0.3350 0.3250 0.3250 15,000 -0.02(-4.41%)
Jun 17, 2016 0.3500 0.3500 0.3000 0.3400 258,660 +0.00(+0.00%)
Jun 16, 2016 0.3450 0.3450 0.3400 0.3400 78,000 -0.01(-2.86%)
Jun 15, 2016 0.3650 0.3750 0.3500 0.3500 58,500 +0.00(+0.00%)
Jun 14, 2016 0.3650 0.3650 0.3400 0.3500 18,500 -0.02(-5.41%)
Jun 13, 2016 0.3600 0.3700 0.3600 0.3700 50,000 +0.01(+2.78%)
Jun 10, 2016 0.3600 0.3600 0.3600 0.3600 19,800 +0.00(+0.00%)
Jun 09, 2016 0.3600 0.3650 0.3400 0.3600 393,691 +0.00(+0.00%)
Jun 08, 2016 0.3900 0.3900 0.3600 0.3600 248,906 -0.02(-5.26%)
Jun 07, 2016 0.3500 0.3800 0.3400 0.3800 212,000 +0.03(+8.57%)
Jun 06, 2016 0.3700 0.3700 0.3450 0.3500 196,100 -0.01(-1.41%)
Jun 03, 2016 0.3550 0.3550 0.3550 0.3550 7,500 +0.02(+7.58%)
Jun 02, 2016 0.3200 0.3300 0.3200 0.3300 45,106 +0.03(+10.00%)
Jun 01, 2016 0.3600 0.3600 0.3000 0.3000 412,120 -0.07(-18.92%)
May 30, 2016 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
May 27, 2016 0.3500 0.3500 0.3500 0.3500 28,000 +0.00(+0.00%)
May 26, 2016 0.3800 0.3800 0.3500 0.3500 11,000 -0.01(-2.78%)
May 25, 2016 0.3600 0.3750 0.3600 0.3600 24,000 -0.02(-4.00%)
May 24, 2016 0.3600 0.3750 0.3600 0.3750 32,500 +0.01(+1.35%)
May 19, 2016 0.3700 0.3700 0.3700 0 +0.03(+10.45%)
May 18, 2016 0.3300 0.3500 0.3100 0.3350 349,250 +0.02(+6.35%)
May 17, 2016 0.3800 0.3800 0.3150 0.3150 465,500 -0.07(-17.11%)
May 16, 2016 0.3700 0.3800 0.3700 0.3800 21,500 -0.01(-2.56%)
May 13, 2016 0.3900 0.3900 0.3900 0.3900 22,500 +0.01(+2.63%)
May 12, 2016 0.3800 0.3800 0.3800 0.3800 6,000 -0.02(-5.00%)
May 11, 2016 0.3800 0.4000 0.3700 0.4000 29,000 +0.00(+0.00%)
May 06, 2016 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
May 05, 2016 0.3900 0.3900 0.3600 0.3600 14,000 -0.03(-7.69%)
May 04, 2016 0.3800 0.3900 0.3800 0.3900 6,858 +0.01(+2.63%)
May 03, 2016 0.3900 0.3900 0.3800 0.3800 2,000 -0.01(-2.56%)
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.