Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nevada Zinc Corp (TSV: NZN )

0.0050 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 (%)
Apr 30, 2021 0.1050 0.1050 0.1050 300 +0.00(+0.00%)
Apr 29, 2021 0.1000 0.1050 0.1000 0.1050 10,499 -0.01(-4.55%)
Apr 26, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 22, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 21, 2021 0.1150 0.1150 0.1050 0.1100 58,000 +0.00(+0.00%)
Apr 20, 2021 0.1100 0.1100 0.1050 0.1100 12,000 +0.00(+0.00%)
Apr 19, 2021 0.1100 0.1100 0.1100 0.1100 29,500 +0.01(+4.76%)
Apr 16, 2021 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-8.70%)
Apr 15, 2021 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Apr 12, 2021 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Apr 09, 2021 0.1050 0.1150 0.1050 0.1050 32,000 -0.01(-12.50%)
Apr 08, 2021 0.1100 0.1200 0.1100 0.1200 10,000 +0.01(+14.29%)
Apr 07, 2021 0.1000 0.1050 0.1000 0.1050 119,500 +0.00(+5.00%)
Apr 06, 2021 0.1000 0.1000 0.1000 0.1000 18,500 -0.00(-4.76%)
Apr 05, 2021 0.0950 0.1050 0.0950 0.1050 32,100 +0.01(+10.53%)
Apr 01, 2021 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Mar 31, 2021 0.0900 0.0900 0.0850 0.0850 19,000 -0.00(-5.56%)
Mar 30, 2021 0.0900 0.0900 0.0900 0.0900 8,100 -0.01(-5.26%)
Mar 26, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 25, 2021 0.0950 0.0950 0.0950 0.0950 22,000 -0.01(-5.00%)
Mar 23, 2021 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 22, 2021 0.1100 0.1100 0.1100 0.1100 11,000 +0.01(+4.76%)
Mar 19, 2021 0.1100 0.1100 0.1050 0.1050 20,500 -0.01(-4.55%)
Mar 17, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 15, 2021 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 12, 2021 0.1100 0.1100 0.1100 0.1100 12,000 -0.01(-4.35%)
Mar 11, 2021 0.1200 0.1200 0.1150 0.1150 75,200 -0.00(-4.17%)
Mar 10, 2021 0.1250 0.1250 0.1200 0.1200 19,000 -0.01(-4.00%)
Mar 09, 2021 0.1350 0.1350 0.1250 0.1250 78,000 +0.01(+4.17%)
Mar 04, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 03, 2021 0.1250 0.1250 0.1150 0.1200 35,000 -0.01(-4.00%)
Mar 02, 2021 0.1250 0.1250 0.1250 0.1250 950 +0.01(+4.17%)
Mar 01, 2021 0.1200 0.1200 0.1200 0.1200 49,500 -0.01(-4.00%)
Feb 26, 2021 0.1200 0.1250 0.1200 0.1250 27,500 -0.01(-3.85%)
Feb 25, 2021 0.1350 0.1400 0.1300 0.1300 61,747 -0.01(-7.14%)
Feb 24, 2021 0.1350 0.1400 0.1250 0.1400 110,500 +0.02(+12.00%)
Feb 23, 2021 0.1250 0.1250 0.1250 0.1250 1,500 +0.01(+4.17%)
Feb 19, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 18, 2021 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Feb 17, 2021 0.1400 0.1400 0.1300 0.1300 24,000 +0.00(+0.00%)
Feb 16, 2021 0.1300 0.1300 0.1300 0.1300 42,500 -0.01(-7.14%)
Feb 11, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 10, 2021 0.1350 0.1450 0.1350 0.1400 51,000 +0.01(+3.70%)
Feb 09, 2021 0.1400 0.1400 0.1350 0.1350 93,000 -0.01(-3.57%)
Feb 08, 2021 0.1450 0.1500 0.1350 0.1400 421,370 +0.00(+0.00%)
Feb 05, 2021 0.1300 0.1400 0.1200 0.1400 143,925 +0.01(+7.69%)
Feb 04, 2021 0.1150 0.1300 0.1150 0.1300 104,100 -0.01(-7.14%)
Feb 03, 2021 0.1300 0.1400 0.1300 0.1400 9,000 +0.02(+16.67%)
Feb 02, 2021 0.1200 0.1300 0.1150 0.1200 85,000 +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.