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 31, 2017 0.3350 0.3350 0.3200 0.3200 61,500 -0.03(-8.57%)
May 30, 2017 0.3400 0.3500 0.3400 0.3500 11,000 +0.01(+4.48%)
May 29, 2017 0.3200 0.3350 0.3100 0.3350 26,000 +0.01(+1.52%)
May 26, 2017 0.3300 0.3300 0.3200 0.3300 3,300 +0.01(+3.13%)
May 25, 2017 0.3400 0.3500 0.3200 0.3200 147,000 -0.02(-5.88%)
May 24, 2017 0.3300 0.3400 0.3200 0.3400 99,500 +0.01(+1.49%)
May 23, 2017 0.3150 0.3350 0.3150 0.3350 56,500 +0.02(+4.69%)
May 19, 2017 0.3200 0.3200 0.3150 0.3200 122,500 -0.02(-4.48%)
May 18, 2017 0.3200 0.3350 0.3200 0.3350 81,250 -0.01(-1.47%)
May 16, 2017 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
May 15, 2017 0.3300 0.3400 0.3100 0.3250 51,500 -0.03(-8.45%)
May 11, 2017 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
May 10, 2017 0.3250 0.3600 0.3250 0.3600 3,750 +0.01(+2.86%)
May 09, 2017 0.3500 0.3500 0.3200 0.3500 15,500 -0.02(-5.41%)
May 08, 2017 0.3300 0.3700 0.3300 0.3700 28,000 +0.00(+0.00%)
May 05, 2017 0.2950 0.3800 0.2950 0.3700 177,500 +0.08(+27.59%)
May 04, 2017 0.3250 0.3250 0.2900 0.2900 174,500 -0.05(-14.71%)
May 03, 2017 0.3300 0.3400 0.3000 0.3400 295,372 -0.01(-2.86%)
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%)
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.