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 (%)
Oct 31, 2017 0.1900 0.2000 0.1900 0.2000 173,500 +0.01(+5.26%)
Oct 30, 2017 0.1850 0.2000 0.1850 0.1900 34,000 +0.00(+0.00%)
Oct 27, 2017 0.1900 0.2000 0.1900 0.1900 116,000 -0.01(-5.00%)
Oct 26, 2017 0.2000 0.2000 0.2000 0.2000 19,000 +0.01(+5.26%)
Oct 25, 2017 0.1900 0.2000 0.1900 0.1900 82,000 -0.01(-5.00%)
Oct 24, 2017 0.2000 0.2100 0.1850 0.2000 67,000 +0.01(+2.56%)
Oct 23, 2017 0.2000 0.2050 0.1900 0.1950 250,020 -0.01(-2.50%)
Oct 20, 2017 0.2000 0.2050 0.2000 0.2000 82,000 +0.00(+0.00%)
Oct 19, 2017 0.2000 0.2000 0.2000 0.2000 133,000 +0.01(+5.26%)
Oct 18, 2017 0.2200 0.2300 0.1800 0.1900 715,667 -0.04(-15.56%)
Oct 16, 2017 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Oct 13, 2017 0.2050 0.2200 0.2050 0.2100 174,000 +0.01(+2.44%)
Oct 12, 2017 0.2150 0.2200 0.2000 0.2050 430,500 -0.01(-4.65%)
Oct 11, 2017 0.2200 0.2350 0.2100 0.2150 159,000 -0.02(-6.52%)
Oct 10, 2017 0.2150 0.2300 0.2150 0.2300 14,000 +0.01(+2.22%)
Oct 06, 2017 0.2200 0.2250 0.2100 0.2250 117,000 +0.01(+2.27%)
Oct 05, 2017 0.2150 0.2200 0.2000 0.2200 108,000 -0.01(-4.35%)
Oct 04, 2017 0.2200 0.2300 0.2200 0.2300 103,000 +0.00(+0.00%)
Oct 03, 2017 0.2200 0.2300 0.2200 0.2300 52,000 +0.01(+4.55%)
Oct 02, 2017 0.2200 0.2200 0.2200 0.2200 58,000 -0.01(-4.35%)
Sep 29, 2017 0.2350 0.2400 0.2200 0.2300 53,000 +0.00(+0.00%)
Sep 28, 2017 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+4.55%)
Sep 27, 2017 0.2150 0.2200 0.2150 0.2200 14,000 +0.01(+2.33%)
Sep 26, 2017 0.2300 0.2300 0.2150 0.2150 179,500 -0.02(-10.42%)
Sep 25, 2017 0.2350 0.2400 0.2200 0.2400 43,800 +0.01(+6.67%)
Sep 22, 2017 0.2300 0.2300 0.2250 0.2250 8,000 -0.01(-6.25%)
Sep 20, 2017 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Sep 19, 2017 0.2200 0.2300 0.2150 0.2300 45,000 +0.00(+0.00%)
Sep 18, 2017 0.2300 0.2300 0.2300 0.2300 3,000 +0.00(+0.00%)
Sep 15, 2017 0.2350 0.2350 0.2200 0.2300 29,000 -0.00(-2.13%)
Sep 14, 2017 0.2250 0.2350 0.2250 0.2350 35,000 +0.01(+4.44%)
Sep 13, 2017 0.2250 0.2300 0.2200 0.2250 21,500 -0.01(-6.25%)
Sep 12, 2017 0.2400 0.2400 0.2250 0.2400 29,000 +0.01(+4.35%)
Sep 11, 2017 0.2250 0.2400 0.2250 0.2300 3,500 +0.00(+0.00%)
Sep 08, 2017 0.2500 0.2500 0.2300 0.2300 128,500 -0.03(-11.54%)
Sep 07, 2017 0.2300 0.2600 0.2300 0.2600 92,137 +0.03(+13.04%)
Sep 06, 2017 0.2300 0.2300 0.2000 0.2300 725,500 +0.01(+4.55%)
Sep 05, 2017 0.2300 0.2300 0.2100 0.2200 251,000 -0.01(-6.38%)
Aug 31, 2017 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Aug 29, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 28, 2017 0.2500 0.2500 0.2500 0.2500 16,500 +0.00(+0.00%)
Aug 25, 2017 0.2500 0.2500 0.2350 0.2500 46,500 +0.01(+2.04%)
Aug 24, 2017 0.2300 0.2450 0.2300 0.2450 110,643 +0.01(+6.52%)
Aug 23, 2017 0.2300 0.2300 0.2250 0.2300 56,000 +0.00(+0.00%)
Aug 22, 2017 0.2350 0.2350 0.2300 0.2300 45,400 -0.00(-2.13%)
Aug 21, 2017 0.2600 0.2600 0.2300 0.2350 161,500 -0.03(-9.62%)
Aug 18, 2017 0.2700 0.2700 0.2450 0.2600 52,000 -0.01(-3.70%)
Aug 17, 2017 0.2500 0.2750 0.2500 0.2700 96,786 +0.02(+8.00%)
Aug 16, 2017 0.2400 0.2500 0.2400 0.2500 111,000 +0.02(+8.70%)
Aug 15, 2017 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Aug 11, 2017 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Aug 10, 2017 0.2400 0.2400 0.2200 0.2200 56,500 -0.01(-6.38%)
Aug 09, 2017 0.2400 0.2600 0.2350 0.2350 252,500 -0.01(-2.08%)
Aug 08, 2017 0.2350 0.2400 0.2350 0.2400 25,200 +0.00(+0.00%)
Aug 04, 2017 0.2200 0.2450 0.2200 0.2400 110,000 +0.01(+2.13%)
Aug 03, 2017 0.2200 0.2250 0.2050 0.2350 234,000 +0.01(+6.82%)
Aug 02, 2017 0.2300 0.2350 0.2150 0.2200 148,500 -0.01(-2.22%)
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.