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, 2022 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Aug 30, 2022 0.0550 0.0600 0.0550 0.0600 11,000 +0.00(+0.00%)
Aug 29, 2022 0.0550 0.0600 0.0550 0.0600 5,501 +0.00(+9.09%)
Aug 26, 2022 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Aug 25, 2022 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Aug 23, 2022 0.0550 68 -0.00(-8.33%)
Aug 22, 2022 0.0550 0.0600 0.0550 0.0600 56,017 +0.00(+9.09%)
Aug 19, 2022 0.0550 0.0550 0.0550 0.0550 59,024 -0.01(-15.38%)
Aug 16, 2022 0.0650 0 +0.00(+0.00%)
Aug 15, 2022 0.0650 0.0650 0.0600 0.0650 78,002 -0.01(-7.14%)
Aug 10, 2022 0.0700 0 +0.00(+0.00%)
Aug 08, 2022 0.0700 34 +0.01(+16.67%)
Aug 04, 2022 0.0600 0 +0.00(+0.00%)
Aug 03, 2022 0.0650 0.0650 0.0600 0.0600 95,302 -0.01(-14.29%)
Aug 02, 2022 0.0650 0.0700 0.0550 0.0700 145,500 +0.02(+27.27%)
Jul 29, 2022 0.0550 0 +0.00(+0.00%)
Jul 28, 2022 0.0600 0.0600 0.0550 0.0550 146,000 -0.01(-15.38%)
Jul 27, 2022 0.0650 0.0650 0.0650 0.0650 265,000 +0.00(+0.00%)
Jul 26, 2022 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jul 25, 2022 0.0700 0.0700 0.0650 0.0650 104,702 -0.01(-18.75%)
Jul 22, 2022 0.0750 0.0800 0.0750 0.0800 27,666 +0.01(+23.08%)
Jul 21, 2022 0.0800 0.0800 0.0650 0.0650 301,968 -0.01(-18.75%)
Jul 20, 2022 0.0800 0.0800 0.0800 0.0800 140,000 +0.01(+6.67%)
Jul 19, 2022 0.0750 0.0750 0.0750 0.0750 67,503 +0.00(+7.14%)
Jul 15, 2022 0.0700 264 -0.01(-12.50%)
Jul 13, 2022 0.0800 250 +0.01(+14.29%)
Jul 12, 2022 0.0750 0.0750 0.0700 0.0700 100,000 -0.00(-6.67%)
Jul 11, 2022 0.0750 0.0750 0.0750 0.0750 8,000 -0.01(-6.25%)
Jul 08, 2022 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Jul 07, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Jul 06, 2022 0.0750 0.0750 0.0750 0.0750 28,000 +0.00(+0.00%)
Jul 05, 2022 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Jun 30, 2022 0.0800 0 +0.00(+0.00%)
Jun 29, 2022 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+0.00%)
Jun 28, 2022 0.0800 0.0800 0.0650 0.0800 966,000 +0.01(+6.67%)
Jun 27, 2022 0.0650 0.0750 0.0650 0.0750 8,000 +0.00(+0.00%)
Jun 24, 2022 0.0800 0.0800 0.0750 0.0750 46,800 +0.00(+7.14%)
Jun 23, 2022 0.0650 0.0750 0.0650 0.0700 72,000 +0.01(+16.67%)
Jun 22, 2022 0.0750 0.0800 0.0600 0.0600 12,900 -0.01(-14.29%)
Jun 20, 2022 0.0700 0 +0.00(+0.00%)
Jun 17, 2022 0.0700 0.0700 0.0700 0.0700 50,000 -0.01(-12.50%)
Jun 16, 2022 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
Jun 15, 2022 0.0850 0.0850 0.0850 0.0850 6,085 +0.00(+0.00%)
Jun 09, 2022 0.0850 0 -0.02(-19.05%)
Jun 08, 2022 0.1050 0.1050 0.1050 0.1050 32,735 +0.00(+5.00%)
Jun 07, 2022 0.1100 0.1100 0.1000 0.1000 125,050 +0.01(+5.26%)
Jun 03, 2022 0.0950 0 -0.01(-13.64%)
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.