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 (%)
Feb 28, 2018 0.2100 0.2150 0.1950 0.2100 85,000 -0.01(-2.33%)
Feb 26, 2018 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Feb 23, 2018 0.2000 0.2050 0.2000 0.2050 12,000 +0.00(+0.00%)
Feb 22, 2018 0.2050 0.2050 0.2050 0.2050 10,000 +0.00(+2.50%)
Feb 21, 2018 0.2100 0.2100 0.2000 0.2000 24,500 -0.01(-4.76%)
Feb 20, 2018 0.2150 0.2250 0.2100 0.2100 102,500 -0.01(-4.55%)
Feb 16, 2018 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Feb 15, 2018 0.2150 0.2150 0.2150 0.2150 12,500 -0.01(-2.27%)
Feb 13, 2018 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Feb 09, 2018 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Feb 08, 2018 0.2300 0.2300 0.2200 0.2200 59,000 -0.02(-8.33%)
Feb 07, 2018 0.2250 0.2400 0.2250 0.2400 25,500 +0.01(+6.67%)
Feb 06, 2018 0.2200 0.2250 0.2200 0.2250 23,000 +0.01(+2.27%)
Feb 05, 2018 0.2200 0.2200 0.2200 0.2200 4,000 +0.00(+0.00%)
Feb 02, 2018 0.2100 0.2350 0.2100 0.2200 22,000 -0.01(-6.38%)
Feb 01, 2018 0.2300 0.2500 0.2150 0.2350 73,000 -0.01(-4.08%)
Jan 30, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jan 29, 2018 0.2300 0.2450 0.2300 0.2450 82,000 +0.01(+4.26%)
Jan 26, 2018 0.2450 0.2450 0.2300 0.2350 8,500 -0.01(-2.08%)
Jan 25, 2018 0.2300 0.2450 0.2300 0.2400 14,000 -0.01(-2.04%)
Jan 24, 2018 0.2400 0.2450 0.2400 0.2450 12,000 +0.01(+2.08%)
Jan 23, 2018 0.2350 0.2400 0.2200 0.2400 46,500 -0.01(-2.04%)
Jan 22, 2018 0.2150 0.2450 0.2150 0.2450 19,000 +0.01(+4.26%)
Jan 19, 2018 0.2150 0.2350 0.2100 0.2350 100,500 +0.01(+6.82%)
Jan 18, 2018 0.2050 0.2200 0.2050 0.2200 55,000 +0.00(+0.00%)
Jan 17, 2018 0.2000 0.2200 0.2000 0.2200 11,100 +0.00(+0.00%)
Jan 16, 2018 0.2050 0.2200 0.1950 0.2200 95,500 +0.02(+10.00%)
Jan 15, 2018 0.2000 0.2000 0.2000 0.2000 51,500 +0.00(+0.00%)
Jan 12, 2018 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Jan 11, 2018 0.1900 0.2000 0.1900 0.2000 84,000 +0.01(+5.26%)
Jan 10, 2018 0.1900 0.2000 0.1900 0.1900 46,000 -0.01(-2.56%)
Jan 09, 2018 0.2000 0.2000 0.1900 0.1950 105,000 -0.01(-2.50%)
Jan 08, 2018 0.1950 0.2000 0.1950 0.2000 20,000 +0.01(+2.56%)
Jan 05, 2018 0.2050 0.2050 0.1950 0.1950 14,500 -0.01(-2.50%)
Jan 04, 2018 0.1950 0.2000 0.1950 0.2000 18,500 +0.00(+0.00%)
Jan 03, 2018 0.1950 0.2000 0.1850 0.2000 103,000 +0.01(+5.26%)
Jan 02, 2018 0.2000 0.2000 0.1900 0.1900 31,500 -0.02(-9.52%)
Dec 29, 2017 0.2100 0.2100 0.2100 0 +0.02(+13.51%)
Dec 28, 2017 0.2000 0.2000 0.1850 0.1850 57,280 -0.01(-2.63%)
Dec 27, 2017 0.2200 0.2200 0.1900 0.1900 96,100 -0.04(-15.56%)
Dec 22, 2017 0.2300 0.2300 0.2200 0.2250 13,000 +0.01(+2.27%)
Dec 21, 2017 0.2050 0.2200 0.2050 0.2200 61,000 +0.01(+4.76%)
Dec 20, 2017 0.1900 0.2150 0.1900 0.2100 127,000 +0.02(+10.53%)
Dec 19, 2017 0.1900 0.1900 0.1850 0.1900 70,000 +0.00(+0.00%)
Dec 18, 2017 0.2050 0.2050 0.1900 0.1900 127,500 -0.01(-5.00%)
Dec 15, 2017 0.2000 0.2000 0.2000 0.2000 2,500 -0.01(-4.76%)
Dec 13, 2017 0.2100 0.2100 0.2100 200 +0.01(+5.00%)
Dec 12, 2017 0.2000 0.2000 0.1900 0.2000 35,500 -0.00(-2.44%)
Dec 11, 2017 0.2000 0.2050 0.2000 0.2050 23,000 +0.00(+2.50%)
Dec 08, 2017 0.2000 0.2000 0.2000 0.2000 68,700 +0.00(+0.00%)
Dec 07, 2017 0.2000 0.2000 0.1900 0.2000 31,500 +0.00(+0.00%)
Dec 06, 2017 0.2000 0.2000 0.1800 0.2000 227,000 +0.00(+0.00%)
Dec 05, 2017 0.1950 0.2000 0.1850 0.2000 112,500 +0.00(+0.00%)
Dec 04, 2017 0.2000 0.2000 0.2000 0.2000 79,000 +0.00(+0.00%)
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.