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 28, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 26, 2017 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Apr 25, 2017 0.3950 0.3950 0.3450 0.3450 29,477 -0.01(-1.43%)
Apr 24, 2017 0.3500 0.3500 0.3300 0.3500 3,500 +0.01(+2.94%)
Apr 21, 2017 0.3400 0.3400 0.3400 0.3400 1,000 -0.01(-2.86%)
Apr 20, 2017 0.3350 0.3500 0.3300 0.3500 74,500 +0.00(+0.00%)
Apr 19, 2017 0.3650 0.3700 0.3450 0.3500 54,000 +0.00(+0.00%)
Apr 18, 2017 0.3250 0.3500 0.3200 0.3500 142,502 +0.02(+6.06%)
Apr 17, 2017 0.3500 0.3500 0.3300 0.3300 23,000 -0.03(-9.59%)
Apr 13, 2017 0.3650 0.3650 0.3650 0.3650 500 +0.01(+2.82%)
Apr 12, 2017 0.3450 0.3550 0.3300 0.3550 39,000 +0.01(+2.90%)
Apr 11, 2017 0.3300 0.3650 0.3300 0.3450 55,500 -0.01(-1.43%)
Apr 10, 2017 0.3550 0.3550 0.3400 0.3500 44,000 +0.00(+0.00%)
Apr 07, 2017 0.3650 0.3700 0.3500 0.3500 26,250 -0.02(-5.41%)
Apr 06, 2017 0.3700 0.3700 0.3700 0.3700 2,000 +0.01(+2.78%)
Apr 04, 2017 0.3600 0.3600 0.3600 140 +0.00(+0.00%)
Apr 03, 2017 0.3700 0.3700 0.3600 0.3600 18,000 +0.00(+0.00%)
Mar 31, 2017 0.3800 0.3800 0.3600 0.3600 81,000 -0.03(-6.49%)
Mar 30, 2017 0.3800 0.3850 0.3800 0.3850 2,250 -0.01(-1.28%)
Mar 29, 2017 0.3900 0.3900 0.3900 0.3900 20,000 -0.01(-2.50%)
Mar 28, 2017 0.3950 0.4000 0.3950 0.4000 7,000 +0.03(+6.67%)
Mar 27, 2017 0.3800 0.3900 0.3750 0.3750 22,000 +0.00(+0.00%)
Mar 24, 2017 0.3700 0.4000 0.3700 0.3750 44,500 +0.01(+1.35%)
Mar 23, 2017 0.4000 0.4000 0.3700 0.3700 21,000 -0.01(-2.63%)
Mar 22, 2017 0.3750 0.3800 0.3750 0.3800 27,368 +0.01(+1.33%)
Mar 21, 2017 0.4000 0.4000 0.3750 0.3750 44,750 -0.03(-8.54%)
Mar 20, 2017 0.3750 0.4100 0.3750 0.4100 64,930 +0.03(+9.33%)
Mar 17, 2017 0.3750 0.3950 0.3750 0.3750 21,500 -0.01(-2.60%)
Mar 16, 2017 0.3850 0.3850 0.3850 0.3850 6,500 -0.01(-1.28%)
Mar 15, 2017 0.3750 0.4000 0.3700 0.3900 49,500 +0.02(+4.00%)
Mar 14, 2017 0.3850 0.4050 0.3750 0.3750 18,500 +0.01(+1.35%)
Mar 13, 2017 0.3850 0.3900 0.3700 0.3700 38,800 +0.00(+0.00%)
Mar 10, 2017 0.3750 0.3750 0.3700 0.3700 26,500 +0.02(+4.23%)
Mar 09, 2017 0.3900 0.4000 0.3550 0.3550 242,038 -0.05(-12.35%)
Mar 08, 2017 0.4000 0.4100 0.3950 0.4050 16,600 +0.03(+6.58%)
Mar 07, 2017 0.4100 0.4100 0.3800 0.3800 39,500 -0.01(-1.30%)
Mar 06, 2017 0.4100 0.4100 0.3800 0.3850 174,816 -0.04(-10.47%)
Mar 03, 2017 0.4000 0.4300 0.3950 0.4300 309,226 +0.05(+13.16%)
Mar 02, 2017 0.4200 0.4200 0.3800 0.3800 452,557 -0.06(-13.64%)
Mar 01, 2017 0.4350 0.4400 0.4100 0.4400 180,551 -0.01(-2.22%)
Feb 28, 2017 0.4600 0.4600 0.4400 0.4500 124,063 +0.00(+0.00%)
Feb 27, 2017 0.4800 0.4900 0.4500 0.4500 67,625 -0.04(-8.16%)
Feb 24, 2017 0.4700 0.4900 0.4600 0.4900 41,250 +0.02(+4.26%)
Feb 23, 2017 0.4900 0.4900 0.4700 0.4700 22,200 -0.02(-4.08%)
Feb 22, 2017 0.4800 0.4900 0.4800 0.4900 22,300 +0.01(+2.08%)
Feb 21, 2017 0.5100 0.5100 0.4650 0.4800 209,190 -0.02(-4.00%)
Feb 17, 2017 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Feb 16, 2017 0.4700 0.4800 0.4650 0.4800 310,667 +0.01(+2.13%)
Feb 15, 2017 0.4700 0.5000 0.4650 0.4700 269,300 -0.01(-2.08%)
Feb 14, 2017 0.4750 0.4900 0.4600 0.4800 295,512 +0.02(+4.35%)
Feb 13, 2017 0.4550 0.4800 0.4550 0.4600 432,777 +0.01(+2.22%)
Feb 10, 2017 0.4500 0.4500 0.4300 0.4500 86,000 +0.00(+0.00%)
Feb 09, 2017 0.4550 0.4550 0.4300 0.4500 71,650 -0.01(-1.10%)
Feb 08, 2017 0.4650 0.4700 0.4350 0.4550 121,044 -0.01(-1.09%)
Feb 07, 2017 0.4600 0.4600 0.4550 0.4600 38,030 -0.01(-2.13%)
Feb 06, 2017 0.4500 0.4700 0.4500 0.4700 30,500 +0.01(+2.17%)
Feb 03, 2017 0.4600 0.4700 0.4500 0.4600 42,750 -0.01(-2.13%)
Feb 02, 2017 0.4600 0.4700 0.4400 0.4700 102,000 +0.01(+2.17%)
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.