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 (%)
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%)
Aug 01, 2017 0.2300 0.2300 0.2250 0.2250 32,000 -0.01(-2.17%)
Jul 31, 2017 0.2300 0.2300 0.2200 0.2300 104,750 +0.01(+2.22%)
Jul 28, 2017 0.2250 0.2300 0.2250 0.2250 69,000 +0.00(+0.00%)
Jul 27, 2017 0.2250 0.2250 0.2200 0.2250 99,500 +0.00(+0.00%)
Jul 26, 2017 0.2350 0.2350 0.2200 0.2250 426,500 -0.01(-4.26%)
Jul 25, 2017 0.2350 0.2350 0.2200 0.2350 225,595 +0.00(+0.00%)
Jul 24, 2017 0.2400 0.2400 0.2350 0.2350 115,500 -0.01(-4.08%)
Jul 21, 2017 0.2300 0.2500 0.2300 0.2450 236,500 +0.01(+4.26%)
Jul 20, 2017 0.2400 0.2400 0.2350 0.2350 15,512 -0.01(-2.08%)
Jul 19, 2017 0.2400 0.2400 0.2400 0.2400 6,000 +0.00(+0.00%)
Jul 18, 2017 0.2450 0.2450 0.2350 0.2400 58,500 -0.01(-4.00%)
Jul 17, 2017 0.2650 0.2750 0.2450 0.2500 237,500 -0.01(-1.96%)
Jul 14, 2017 0.2550 0.2550 0.2500 0.2550 163,000 +0.01(+2.00%)
Jul 13, 2017 0.2550 0.2550 0.2500 0.2500 182,000 -0.02(-5.66%)
Jul 12, 2017 0.2450 0.2800 0.2400 0.2650 161,000 +0.02(+6.00%)
Jul 11, 2017 0.2350 0.2500 0.2200 0.2500 518,000 +0.01(+4.17%)
Jul 10, 2017 0.2450 0.2450 0.2200 0.2400 435,500 -0.02(-5.88%)
Jul 07, 2017 0.2650 0.2650 0.2400 0.2550 73,750 -0.01(-1.92%)
Jul 06, 2017 0.2600 0.2600 0.2600 0.2600 82,480 +0.01(+1.96%)
Jul 05, 2017 0.2600 0.2700 0.2550 0.2550 113,890 -0.01(-1.92%)
Jul 04, 2017 0.2500 0.2600 0.2500 0.2600 72,500 +0.01(+4.00%)
Jul 03, 2017 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 30, 2017 0.2600 0.2600 0.2500 0.2500 173,243 -0.01(-3.85%)
Jun 29, 2017 0.2800 0.2800 0.2600 0.2600 119,000 -0.02(-7.14%)
Jun 28, 2017 0.2950 0.2950 0.2650 0.2800 7,000 +0.02(+5.66%)
Jun 27, 2017 0.2800 0.2850 0.2650 0.2650 18,000 -0.03(-10.17%)
Jun 26, 2017 0.2800 0.2950 0.2500 0.2950 170,811 +0.01(+3.51%)
Jun 23, 2017 0.3000 0.3000 0.2850 0.2850 26,000 -0.02(-5.00%)
Jun 22, 2017 0.2850 0.3000 0.2850 0.3000 160,000 +0.02(+5.26%)
Jun 21, 2017 0.2850 0.2850 0.2850 0.2850 7,000 +0.01(+5.56%)
Jun 20, 2017 0.2900 0.2900 0.2700 0.2700 49,500 -0.02(-6.90%)
Jun 19, 2017 0.2800 0.2900 0.2800 0.2900 11,000 -0.01(-1.69%)
Jun 16, 2017 0.3000 0.3000 0.2800 0.2950 49,200 -0.03(-7.81%)
Jun 15, 2017 0.2850 0.3200 0.2850 0.3200 39,700 +0.04(+14.29%)
Jun 14, 2017 0.2750 0.2800 0.2750 0.2800 15,750 +0.01(+1.82%)
Jun 13, 2017 0.2800 0.2800 0.2600 0.2750 46,000 +0.01(+1.85%)
Jun 12, 2017 0.3000 0.3000 0.2700 0.2700 56,500 -0.01(-3.57%)
Jun 09, 2017 0.2800 0.2800 0.2700 0.2800 63,000 +0.01(+3.70%)
Jun 08, 2017 0.2850 0.2900 0.2750 0.2700 350,264 -0.03(-10.00%)
Jun 07, 2017 0.3000 0.3100 0.3000 0.3000 90,400 -0.01(-3.23%)
Jun 06, 2017 0.3300 0.3300 0.3000 0.3100 83,489 -0.03(-8.82%)
Jun 02, 2017 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
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.