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, 2019 0.0900 0.0950 0.0850 0.0950 55,000 +0.01(+5.56%)
Feb 27, 2019 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Feb 26, 2019 0.1000 0.1000 0.0900 0.0900 44,000 -0.01(-10.00%)
Feb 22, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 20, 2019 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Feb 19, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.03(+27.27%)
Feb 15, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 14, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Feb 13, 2019 0.1100 0.1100 0.1000 0.1000 16,000 -0.01(-13.04%)
Feb 06, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 05, 2019 0.0950 0.1150 0.0900 0.1150 84,000 +0.03(+27.78%)
Jan 31, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 30, 2019 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Jan 25, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 24, 2019 0.0900 0.0900 0.0850 0.0850 15,500 +0.00(+0.00%)
Jan 22, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 16, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 15, 2019 0.0950 0.0950 0.0850 0.0900 93,000 -0.01(-10.00%)
Jan 11, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 10, 2019 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Jan 09, 2019 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Jan 08, 2019 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Jan 03, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 27, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 21, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 20, 2018 0.0950 0.1000 0.0900 0.1000 21,000 +0.00(+0.00%)
Dec 19, 2018 0.0950 0.1000 0.0950 0.1000 16,500 +0.00(+0.00%)
Dec 17, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 13, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 12, 2018 0.1100 0.1100 0.1000 0.1000 45,000 +0.00(+0.00%)
Dec 11, 2018 0.1050 0.1050 0.1000 0.1000 15,000 -0.01(-9.09%)
Dec 10, 2018 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-4.35%)
Dec 07, 2018 0.1100 0.1150 0.1100 0.1150 16,000 +0.01(+9.52%)
Dec 06, 2018 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-8.70%)
Dec 05, 2018 0.1100 0.1150 0.1050 0.1150 241,500 +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.