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 (%)
Jan 31, 2017 0.4600 0.4600 0.4400 0.4600 108,500 +0.01(+1.10%)
Jan 30, 2017 0.4700 0.4700 0.4400 0.4550 52,500 -0.01(-1.09%)
Jan 27, 2017 0.4700 0.4700 0.4400 0.4600 49,625 -0.01(-2.13%)
Jan 26, 2017 0.4600 0.4700 0.4500 0.4700 57,000 -0.01(-2.08%)
Jan 25, 2017 0.4900 0.4900 0.4500 0.4800 134,000 +0.01(+3.23%)
Jan 24, 2017 0.4800 0.4800 0.4500 0.4650 143,685 -0.01(-3.12%)
Jan 23, 2017 0.4800 0.4800 0.4700 0.4800 173,094 -0.01(-1.03%)
Jan 20, 2017 0.4900 0.5000 0.4850 0.4850 157,200 -0.01(-1.02%)
Jan 19, 2017 0.4850 0.4950 0.4650 0.4900 122,200 +0.02(+3.16%)
Jan 18, 2017 0.4900 0.4900 0.4600 0.4750 79,779 -0.02(-3.06%)
Jan 17, 2017 0.5000 0.5100 0.4900 0.4900 157,634 +0.02(+3.16%)
Jan 16, 2017 0.5100 0.5200 0.4700 0.4750 66,591 -0.04(-6.86%)
Jan 13, 2017 0.4800 0.5200 0.4800 0.5100 35,800 +0.04(+8.51%)
Jan 12, 2017 0.5100 0.5100 0.4700 0.4700 143,722 -0.03(-5.05%)
Jan 11, 2017 0.5500 0.5500 0.4850 0.4950 325,663 -0.03(-4.81%)
Jan 10, 2017 0.5000 0.5200 0.4750 0.5200 97,100 +0.00(+0.00%)
Jan 09, 2017 0.5000 0.5200 0.4800 0.5200 61,500 +0.05(+10.64%)
Jan 06, 2017 0.4800 0.4900 0.4700 0.4700 75,313 -0.02(-4.08%)
Jan 05, 2017 0.4850 0.4900 0.4850 0.4900 10,000 +0.01(+1.03%)
Jan 04, 2017 0.5000 0.5000 0.4850 0.4850 29,500 -0.02(-3.00%)
Jan 03, 2017 0.5000 0.5500 0.5000 0.5000 147,500 +0.00(+0.00%)
Dec 30, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 29, 2016 0.5000 0.5100 0.5000 0.5000 32,500 +0.00(+0.00%)
Dec 28, 2016 0.5100 0.5200 0.5000 0.5000 36,725 -0.05(-9.09%)
Dec 23, 2016 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Dec 22, 2016 0.5400 0.5400 0.5200 0.5400 23,550 +0.02(+3.85%)
Dec 21, 2016 0.5100 0.5300 0.5100 0.5200 20,900 +0.02(+4.00%)
Dec 20, 2016 0.5500 0.5500 0.4750 0.5000 301,476 -0.05(-9.09%)
Dec 19, 2016 0.5000 0.5500 0.5000 0.5500 64,000 +0.04(+7.84%)
Dec 16, 2016 0.5200 0.5300 0.5100 0.5100 90,400 +0.00(+0.00%)
Dec 15, 2016 0.5200 0.5500 0.4900 0.5100 53,900 -0.03(-5.56%)
Dec 14, 2016 0.5600 0.5600 0.4850 0.5400 43,000 -0.03(-5.26%)
Dec 13, 2016 0.5500 0.5700 0.5100 0.5700 65,079 +0.00(+0.00%)
Dec 12, 2016 0.5700 0.5900 0.5700 0.5700 66,522 -0.02(-3.39%)
Dec 09, 2016 0.5800 0.6000 0.5800 0.5900 71,947 +0.02(+3.51%)
Dec 08, 2016 0.5500 0.5900 0.5500 0.5700 53,568 +0.03(+5.56%)
Dec 07, 2016 0.5900 0.5900 0.5400 0.5400 11,600 -0.04(-6.90%)
Dec 06, 2016 0.5900 0.5900 0.5800 0.5800 16,400 -0.02(-3.33%)
Dec 05, 2016 0.5700 0.6000 0.5600 0.6000 107,632 +0.03(+5.26%)
Dec 02, 2016 0.5300 0.5700 0.5000 0.5700 123,450 +0.07(+14.00%)
Dec 01, 2016 0.5400 0.5400 0.4900 0.5000 133,545 -0.02(-3.85%)
Nov 30, 2016 0.5100 0.5600 0.5000 0.5200 877,933 +0.04(+8.33%)
Nov 29, 2016 0.4500 0.4800 0.4400 0.4800 139,500 +0.03(+7.87%)
Nov 28, 2016 0.4400 0.4700 0.4350 0.4450 203,500 -0.02(-3.26%)
Nov 25, 2016 0.4300 0.4600 0.4300 0.4600 92,000 +0.05(+12.20%)
Nov 24, 2016 0.4200 0.4800 0.3900 0.4100 81,050 -0.01(-2.38%)
Nov 23, 2016 0.4000 0.4200 0.3800 0.4200 114,500 +0.02(+5.00%)
Nov 22, 2016 0.4050 0.4150 0.3900 0.4000 416,250 +0.00(+0.00%)
Nov 21, 2016 0.4500 0.4500 0.4000 0.4000 293,900 -0.04(-9.09%)
Nov 18, 2016 0.4400 0.4400 0.4000 0.4400 149,335 +0.01(+2.33%)
Nov 17, 2016 0.4450 0.4600 0.4100 0.4300 96,375 +0.00(+0.00%)
Nov 16, 2016 0.4250 0.4300 0.4050 0.4300 40,500 +0.01(+2.38%)
Nov 15, 2016 0.4200 0.4400 0.4100 0.4200 95,473 +0.00(+0.00%)
Nov 14, 2016 0.4200 0.4200 0.4050 0.4200 123,500 +0.01(+2.44%)
Nov 11, 2016 0.4050 0.4150 0.4050 0.4100 33,299 +0.01(+2.50%)
Nov 10, 2016 0.4000 0.4200 0.3850 0.4000 102,500 +0.00(+0.00%)
Nov 09, 2016 0.4100 0.4100 0.4000 0.4000 20,116 -0.03(-6.98%)
Nov 08, 2016 0.4150 0.4300 0.4150 0.4300 30,000 +0.02(+3.61%)
Nov 07, 2016 0.4150 0.4200 0.4150 0.4150 46,500 -0.01(-1.19%)
Nov 04, 2016 0.4150 0.4150 0.3950 0.4200 53,750 -0.01(-1.18%)
Nov 03, 2016 0.4150 0.4250 0.3950 0.4250 26,200 +0.01(+1.19%)
Nov 02, 2016 0.4100 0.4450 0.4100 0.4200 67,000 +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.