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 (%)
Aug 28, 2015 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Aug 27, 2015 0.3050 0.3050 0.2900 0.3000 3,000 +0.02(+7.14%)
Aug 26, 2015 0.3000 0.3000 0.2800 0.2800 17,000 -0.01(-3.45%)
Aug 24, 2015 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Aug 21, 2015 0.3000 0.3000 0.3000 0.3000 4,000 -0.01(-3.23%)
Aug 20, 2015 0.3400 0.3400 0.3050 0.3100 30,000 -0.03(-7.46%)
Aug 19, 2015 0.3350 0.3350 0.3300 0.3350 13,800 +0.00(+0.00%)
Aug 18, 2015 0.3300 0.3350 0.3300 0.3350 3,000 -0.01(-1.47%)
Aug 17, 2015 0.3350 0.3400 0.3350 0.3400 6,000 -0.01(-2.86%)
Aug 14, 2015 0.3200 0.3500 0.3100 0.3500 29,000 +0.03(+9.37%)
Aug 13, 2015 0.3100 0.3200 0.3000 0.3200 45,000 -0.01(-3.03%)
Aug 12, 2015 0.3300 0.3300 0.3200 0.3300 10,000 +0.01(+3.13%)
Aug 10, 2015 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Aug 07, 2015 0.3300 0.3300 0.3200 0.3300 40,000 -0.01(-2.94%)
Aug 05, 2015 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 30, 2015 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Jul 29, 2015 0.3500 0.3500 0.3250 0.3250 112,000 -0.02(-7.14%)
Jul 28, 2015 0.3600 0.3600 0.3450 0.3500 16,000 +0.00(+0.00%)
Jul 27, 2015 0.3500 0.3500 0.3500 0.3500 5,000 +0.01(+2.94%)
Jul 24, 2015 0.3400 0.3500 0.3250 0.3400 103,000 +0.00(+0.00%)
Jul 23, 2015 0.3250 0.3600 0.3250 0.3400 83,500 +0.00(+0.00%)
Jul 22, 2015 0.3000 0.3400 0.3000 0.3400 238,500 +0.04(+13.33%)
Jul 21, 2015 0.2750 0.3000 0.2750 0.3000 35,500 +0.04(+15.38%)
Jul 20, 2015 0.2900 0.2900 0.2600 0.2600 110,500 -0.04(-13.33%)
Jul 17, 2015 0.2900 0.3000 0.2700 0.3000 477,000 +0.00(+0.00%)
Jul 16, 2015 0.3000 0.3000 0.3000 0.3000 100,000 +0.01(+3.45%)
Jul 15, 2015 0.3000 0.3000 0.2900 0.2900 33,199 -0.01(-3.33%)
Jul 14, 2015 0.3000 0.3000 0.2800 0.3000 213,500 +0.00(+0.00%)
Jul 13, 2015 0.3000 0.3200 0.3000 0.3000 96,000 -0.01(-3.23%)
Jul 10, 2015 0.3300 0.3300 0.3100 0.3100 37,000 +0.00(+0.00%)
Jul 08, 2015 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jul 07, 2015 0.3000 0.3200 0.3000 0.3200 103,789 +0.02(+6.67%)
Jul 06, 2015 0.2950 0.3000 0.2900 0.3000 200,000 +0.00(+0.00%)
Jul 03, 2015 0.2700 0.3000 0.2700 0.3000 28,000 +0.02(+5.26%)
Jul 02, 2015 0.2800 0.2850 0.2700 0.2850 66,000 -0.01(-1.72%)
Jun 30, 2015 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Jun 29, 2015 0.3300 0.3300 0.2700 0.2700 489,000 -0.07(-20.59%)
Jun 26, 2015 0.3300 0.3400 0.3100 0.3400 12,000 +0.01(+3.03%)
Jun 25, 2015 0.3200 0.3300 0.3200 0.3300 22,500 +0.00(+0.00%)
Jun 23, 2015 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
Jun 22, 2015 0.3500 0.3500 0.3200 0.3400 59,000 -0.02(-5.56%)
Jun 19, 2015 0.3350 0.3600 0.3350 0.3600 107,000 +0.02(+4.35%)
Jun 18, 2015 0.3200 0.3450 0.3150 0.3450 55,000 +0.03(+9.52%)
Jun 17, 2015 0.3400 0.3450 0.3150 0.3150 44,500 -0.02(-4.55%)
Jun 16, 2015 0.3200 0.3400 0.3050 0.3300 109,000 +0.01(+3.13%)
Jun 15, 2015 0.2800 0.3200 0.2700 0.3200 232,100 +0.04(+14.29%)
Jun 12, 2015 0.2600 0.2800 0.2600 0.2800 29,500 +0.02(+7.69%)
Jun 11, 2015 0.2700 0.2700 0.2600 0.2600 27,000 -0.02(-7.14%)
Jun 10, 2015 0.2800 0.2800 0.2800 0.2800 40,000 +0.01(+3.70%)
Jun 09, 2015 0.2700 0.2800 0.2500 0.2700 75,000 +0.01(+3.85%)
Jun 08, 2015 0.2600 0.2750 0.2500 0.2600 196,300 -0.01(-3.70%)
Jun 05, 2015 0.2700 0.2700 0.2600 0.2700 72,900 +0.01(+3.85%)
Jun 04, 2015 0.2600 0.2600 0.2600 0.2600 9,500 +0.01(+4.00%)
Jun 03, 2015 0.2450 0.2500 0.2400 0.2500 130,500 +0.01(+4.17%)
Jun 02, 2015 0.2600 0.2600 0.2400 0.2400 215,350 -0.02(-7.69%)
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.