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 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%)
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.