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 (%)
Nov 30, 2021 0.0750 0.0750 0.0700 0.0700 196,000 +0.01(+7.69%)
Nov 29, 2021 0.0700 0.0700 0.0650 0.0650 114,000 -0.01(-13.33%)
Nov 26, 2021 0.0650 0.0750 0.0650 0.0750 13,000 +0.00(+7.14%)
Nov 24, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 23, 2021 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Nov 22, 2021 0.0700 0.0800 0.0650 0.0800 209,500 +0.01(+23.08%)
Nov 19, 2021 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Nov 18, 2021 0.0650 0.0700 0.0650 0.0700 41,000 +0.01(+7.69%)
Nov 17, 2021 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Nov 16, 2021 0.0700 0.0700 0.0700 0.0700 38,000 -0.00(-6.67%)
Nov 15, 2021 0.0700 0.0750 0.0700 0.0750 90,000 +0.00(+0.00%)
Nov 10, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 09, 2021 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-6.25%)
Nov 08, 2021 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Nov 04, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 03, 2021 0.0750 0.0750 0.0750 0.0750 22,000 -0.01(-6.25%)
Nov 01, 2021 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 29, 2021 0.0700 0.0700 0.0700 0.0700 80,000 +0.00(+0.00%)
Oct 28, 2021 0.0800 0.0800 0.0700 0.0700 31,000 -0.01(-12.50%)
Oct 27, 2021 0.0800 0.0800 0.0800 0.0800 52,200 +0.00(+0.00%)
Oct 26, 2021 0.0950 0.0800 515,933 -0.02(-23.81%)
Oct 25, 2021 0.1050 0.1050 0.1050 0.1050 7,000 -0.01(-8.70%)
Oct 19, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 18, 2021 0.1150 0.1200 0.1150 0.1200 31,243 +0.00(+4.35%)
Oct 15, 2021 0.1150 0.1200 0.1150 0.1150 74,487 +0.00(+0.00%)
Oct 14, 2021 0.0950 0.1150 0.0950 0.1150 152,000 +0.02(+21.05%)
Oct 13, 2021 0.0900 0.0950 0.0900 0.0950 21,000 +0.01(+11.76%)
Oct 12, 2021 0.0900 0.0900 0.0850 0.0850 37,000 -0.00(-5.56%)
Oct 07, 2021 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Oct 06, 2021 0.0800 0.0800 0.0700 0.0750 162,635 -0.01(-11.76%)
Oct 05, 2021 0.0850 0.0850 0.0800 0.0850 78,000 -0.01(-15.00%)
Oct 04, 2021 0.0850 0.1000 0.0850 0.1000 2,000 +0.01(+17.65%)
Oct 01, 2021 0.0850 0.0850 0.0850 0.0850 12,500 -0.00(-5.56%)
Sep 30, 2021 0.0900 0.0900 0.0850 0.0900 35,500 +0.00(+0.00%)
Sep 29, 2021 0.1150 0.1150 0.0900 0.0900 231,000 -0.04(-30.77%)
Sep 27, 2021 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Sep 24, 2021 0.1150 0.1150 0.1150 0.1150 22,500 +0.01(+9.52%)
Sep 23, 2021 0.1050 0.1050 0.1050 0.1050 17,500 -0.01(-8.70%)
Sep 22, 2021 0.1150 0.1150 0.1150 0.1150 15,500 +0.01(+4.55%)
Sep 20, 2021 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Sep 17, 2021 0.1200 0.1250 0.1150 0.1250 45,000 +0.01(+4.17%)
Sep 16, 2021 0.1200 0.1200 0.1200 0.1200 109,500 -0.01(-4.00%)
Sep 15, 2021 0.1350 0.1400 0.1250 0.1250 148,000 -0.01(-7.41%)
Sep 14, 2021 0.1350 0.1350 0.1350 0.1350 36,000 +0.01(+8.00%)
Sep 13, 2021 0.1100 0.1250 0.1100 0.1250 6,094 -0.01(-3.85%)
Sep 10, 2021 0.1350 0.1400 0.1200 0.1300 83,100 -0.01(-7.14%)
Sep 09, 2021 0.1400 0.1400 0.1400 0.1400 246,844 +0.01(+3.70%)
Sep 08, 2021 0.1150 0.1350 0.1150 0.1350 175,450 +0.02(+17.39%)
Sep 07, 2021 0.0950 0.1200 0.0950 0.1150 366,000 +0.02(+21.05%)
Sep 03, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Sep 02, 2021 0.0900 0.0900 0.0900 0.0900 39,900 +0.00(+5.88%)
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.