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 30, 2019 0.0450 0.0500 0.0350 0.0500 930,000 +0.01(+25.00%)
Sep 27, 2019 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Sep 25, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 24, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Sep 23, 2019 0.0450 0.0450 0.0400 0.0450 291,250 -0.01(-10.00%)
Sep 20, 2019 0.0450 0.0500 0.0400 0.0500 4,000 +0.00(+0.00%)
Sep 19, 2019 0.0450 0.0500 0.0450 0.0500 61,000 +0.00(+0.00%)
Sep 18, 2019 0.0450 0.0500 0.0450 0.0500 265,000 +0.01(+11.11%)
Sep 17, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Sep 16, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Sep 12, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 10, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 09, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Sep 06, 2019 0.0400 0.0450 0.0400 0.0450 8,000 +0.00(+0.00%)
Sep 04, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 03, 2019 0.0400 0.0450 0.0400 0.0400 76,300 -0.00(-11.11%)
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%)
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.