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 30, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 29, 2019 0.0450 0.0500 0.0450 0.0500 96,000 +0.01(+11.11%)
Aug 26, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 23, 2019 0.0450 0.0500 0.0450 0.0500 55,000 +0.00(+0.00%)
Aug 21, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 20, 2019 0.0500 0.0500 0.0450 0.0450 53,000 -0.01(-18.18%)
Aug 19, 2019 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Aug 15, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 12, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 09, 2019 0.0550 0.0600 0.0500 0.0600 60,500 +0.00(+0.00%)
Aug 08, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Aug 07, 2019 0.0550 0.0650 0.0550 0.0550 186,000 -0.01(-15.38%)
Aug 06, 2019 0.0600 0.0650 0.0600 0.0650 92,500 -0.01(-7.14%)
Jul 29, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 25, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jul 24, 2019 0.0650 0.0750 0.0650 0.0750 5,550 +0.00(+7.14%)
Jul 23, 2019 0.0750 0.0750 0.0700 0.0700 6,000 -0.00(-6.67%)
Jul 19, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 18, 2019 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Jul 17, 2019 0.0700 0.0750 0.0700 0.0750 14,000 +0.00(+7.14%)
Jul 12, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 10, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 09, 2019 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jul 03, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 02, 2019 0.0750 0.0800 0.0700 0.0800 131,700 +0.00(+0.00%)
Jun 28, 2019 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jun 27, 2019 0.0700 0.1200 0.0700 0.0950 688,750 +0.02(+35.71%)
Jun 20, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 19, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 18, 2019 0.0650 0.0700 0.0600 0.0700 21,000 +0.00(+0.00%)
Jun 17, 2019 0.0650 0.0700 0.0650 0.0700 6,000 +0.00(+0.00%)
Jun 14, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 13, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 12, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 11, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Jun 10, 2019 0.0700 0.0700 0.0650 0.0650 5,000 -0.01(-7.14%)
Jun 06, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
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.