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 (%)
May 30, 2016 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
May 27, 2016 0.3500 0.3500 0.3500 0.3500 28,000 +0.00(+0.00%)
May 26, 2016 0.3800 0.3800 0.3500 0.3500 11,000 -0.01(-2.78%)
May 25, 2016 0.3600 0.3750 0.3600 0.3600 24,000 -0.02(-4.00%)
May 24, 2016 0.3600 0.3750 0.3600 0.3750 32,500 +0.01(+1.35%)
May 19, 2016 0.3700 0.3700 0.3700 0 +0.03(+10.45%)
May 18, 2016 0.3300 0.3500 0.3100 0.3350 349,250 +0.02(+6.35%)
May 17, 2016 0.3800 0.3800 0.3150 0.3150 465,500 -0.07(-17.11%)
May 16, 2016 0.3700 0.3800 0.3700 0.3800 21,500 -0.01(-2.56%)
May 13, 2016 0.3900 0.3900 0.3900 0.3900 22,500 +0.01(+2.63%)
May 12, 2016 0.3800 0.3800 0.3800 0.3800 6,000 -0.02(-5.00%)
May 11, 2016 0.3800 0.4000 0.3700 0.4000 29,000 +0.00(+0.00%)
May 06, 2016 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
May 05, 2016 0.3900 0.3900 0.3600 0.3600 14,000 -0.03(-7.69%)
May 04, 2016 0.3800 0.3900 0.3800 0.3900 6,858 +0.01(+2.63%)
May 03, 2016 0.3900 0.3900 0.3800 0.3800 2,000 -0.01(-2.56%)
May 02, 2016 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Apr 29, 2016 0.3800 0.3900 0.3600 0.3900 97,000 +0.01(+2.63%)
Apr 28, 2016 0.3800 0.3850 0.3800 0.3800 11,000 +0.01(+2.70%)
Apr 27, 2016 0.3850 0.3850 0.3700 0.3700 3,500 -0.02(-5.13%)
Apr 25, 2016 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Apr 22, 2016 0.3850 0.3850 0.3850 0.3850 31,000 +0.03(+6.94%)
Apr 21, 2016 0.3900 0.3900 0.3600 0.3600 8,000 -0.01(-2.70%)
Apr 20, 2016 0.3800 0.3800 0.3700 0.3700 14,500 -0.02(-5.13%)
Apr 19, 2016 0.3850 0.3900 0.3850 0.3900 13,000 +0.02(+5.41%)
Apr 18, 2016 0.3900 0.4000 0.3700 0.3700 45,813 -0.02(-5.13%)
Apr 15, 2016 0.3800 0.3900 0.3700 0.3900 97,710 +0.01(+2.63%)
Apr 14, 2016 0.3900 0.3900 0.3800 0.3800 13,600 -0.01(-2.56%)
Apr 13, 2016 0.3900 0.3900 0.3800 0.3900 70,702 +0.00(+0.00%)
Apr 12, 2016 0.3900 0.3900 0.3800 0.3900 77,917 +0.01(+2.63%)
Apr 11, 2016 0.4100 0.4100 0.3600 0.3800 559,801 -0.02(-5.00%)
Apr 08, 2016 0.4000 0.4000 0.4000 0.4000 3,000 +0.00(+0.00%)
Apr 07, 2016 0.4200 0.4250 0.3900 0.4000 684,243 +0.01(+2.56%)
Apr 05, 2016 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Apr 04, 2016 0.3950 0.3950 0.3950 0.3950 2,000 +0.00(+0.00%)
Apr 01, 2016 0.3800 0.3950 0.3800 0.3950 6,000 +0.02(+3.95%)
Mar 31, 2016 0.3500 0.3800 0.3500 0.3800 62,467 +0.03(+8.57%)
Mar 30, 2016 0.3500 0.3600 0.3500 0.3500 11,000 -0.01(-1.41%)
Mar 29, 2016 0.3700 0.3750 0.3500 0.3550 107,000 -0.03(-6.58%)
Mar 28, 2016 0.3800 0.3800 0.3800 0.3800 1,300 +0.00(+0.00%)
Mar 24, 2016 0.3800 0.3800 0.3800 0 +0.05(+15.15%)
Mar 23, 2016 0.3350 0.3400 0.3300 0.3300 11,000 +0.00(+0.00%)
Mar 22, 2016 0.3650 0.3650 0.3300 0.3300 47,700 -0.04(-12.00%)
Mar 21, 2016 0.3750 0.3750 0.3750 0.3750 3,000 +0.01(+1.35%)
Mar 18, 2016 0.3500 0.3750 0.3500 0.3700 42,604 +0.02(+5.71%)
Mar 17, 2016 0.3400 0.3500 0.3400 0.3500 9,500 +0.00(+0.00%)
Mar 16, 2016 0.3550 0.3700 0.3500 0.3500 57,500 -0.01(-2.78%)
Mar 15, 2016 0.3600 0.3700 0.3600 0.3600 153,000 -0.01(-2.70%)
Mar 14, 2016 0.3600 0.3700 0.3600 0.3700 16,600 -0.01(-1.33%)
Mar 11, 2016 0.3600 0.3750 0.3600 0.3750 26,585 +0.01(+1.35%)
Mar 10, 2016 0.3700 0.3750 0.3650 0.3700 37,100 -0.01(-1.33%)
Mar 09, 2016 0.3750 0.3750 0.3650 0.3750 62,617 +0.01(+1.35%)
Mar 08, 2016 0.3650 0.3800 0.3650 0.3700 220,450 +0.02(+4.23%)
Mar 07, 2016 0.3400 0.3550 0.3300 0.3550 82,400 +0.01(+1.43%)
Mar 04, 2016 0.3550 0.3500 0.3500 102,000 +0.00(+0.00%)
Mar 03, 2016 0.3500 0.3600 0.3450 0.3500 112,990 +0.00(+0.00%)
Mar 02, 2016 0.3100 0.3500 0.3100 0.3500 93,500 +0.02(+6.06%)
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.