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 (%)
Sep 28, 2018 0.1450 0.1450 0.1450 0.1450 7,000 +0.00(+3.57%)
Sep 27, 2018 0.1400 0.1400 0.1400 0.1400 55,000 -0.00(-3.45%)
Sep 26, 2018 0.1400 0.1450 0.1400 0.1450 15,000 +0.00(+3.57%)
Sep 25, 2018 0.1350 0.1400 0.1250 0.1400 211,500 +0.01(+7.69%)
Sep 24, 2018 0.1350 0.1350 0.1300 0.1300 40,000 -0.01(-10.34%)
Sep 20, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Sep 18, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 17, 2018 0.1450 0.1450 0.1400 0.1400 9,450 +0.01(+7.69%)
Sep 14, 2018 0.1350 0.1450 0.1300 0.1300 110,000 -0.01(-7.14%)
Sep 13, 2018 0.1400 0.1400 0.1400 0.1400 63,500 -0.01(-6.67%)
Sep 12, 2018 0.1400 0.1500 0.1350 0.1500 201,000 +0.01(+7.14%)
Sep 11, 2018 0.1500 0.1500 0.1400 0.1400 236,000 -0.00(-3.45%)
Sep 10, 2018 0.1450 0.1450 0.1450 0.1450 15,500 -0.02(-9.38%)
Sep 07, 2018 0.1450 0.1600 0.1450 0.1600 138,000 +0.01(+6.67%)
Sep 06, 2018 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Sep 05, 2018 0.1550 0.1550 0.1500 0.1500 83,000 -0.01(-3.23%)
Sep 04, 2018 0.1600 0.1600 0.1550 0.1550 13,000 -0.01(-3.13%)
Aug 31, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 29, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 28, 2018 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Aug 23, 2018 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Aug 22, 2018 0.1650 0.1700 0.1650 0.1700 4,000 +0.02(+9.68%)
Aug 21, 2018 0.1600 0.1600 0.1550 0.1550 62,000 +0.00(+0.00%)
Aug 20, 2018 0.1550 0.1550 0.1550 0.1550 8,000 +0.00(+0.00%)
Aug 17, 2018 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Aug 16, 2018 0.1600 0.1600 0.1550 0.1550 48,000 -0.01(-3.13%)
Aug 15, 2018 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Aug 13, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 10, 2018 0.1600 0.1600 0.1600 0.1600 22,500 +0.00(+0.00%)
Aug 09, 2018 0.1600 0.1600 0.1600 0.1600 32,500 +0.00(+0.00%)
Aug 08, 2018 0.1600 0.1600 0.1600 0.1600 30,000 +0.00(+0.00%)
Aug 07, 2018 0.1600 0.1600 0.1600 0.1600 10,499 +0.01(+3.23%)
Aug 03, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 31, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 30, 2018 0.1600 0.1600 0.1550 0.1550 36,000 -0.01(-3.13%)
Jul 27, 2018 0.1600 0.1600 0.1600 0.1600 30,000 +0.00(+0.00%)
Jul 26, 2018 0.1600 0.1600 0.1500 0.1600 82,000 +0.00(+0.00%)
Jul 25, 2018 0.1550 0.1600 0.1550 0.1600 20,000 +0.01(+6.67%)
Jul 24, 2018 0.1400 0.1500 0.1400 0.1500 40,000 +0.00(+0.00%)
Jul 23, 2018 0.1500 0.1500 0.1500 0.1500 5,500 +0.00(+0.00%)
Jul 20, 2018 0.1500 0.1500 0.1500 0.1500 74,000 +0.00(+0.00%)
Jul 19, 2018 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jul 18, 2018 0.1500 0.1500 0.1300 0.1500 174,500 +0.00(+0.00%)
Jul 16, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 13, 2018 0.1500 0.1500 0.1500 0.1500 55,000 -0.01(-3.23%)
Jul 12, 2018 0.1550 0.1550 0.1550 0.1550 30,000 +0.01(+3.33%)
Jul 11, 2018 0.1500 0.1500 0.1500 0.1500 60,000 -0.01(-3.23%)
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.