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 23, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 14, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 13, 2019 0.0700 0.0700 0.0700 797 +0.00(+0.00%)
May 10, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 03, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 30, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 29, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Apr 26, 2019 0.0650 0.0700 0.0650 0.0700 26,000 +0.00(+0.00%)
Apr 24, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 23, 2019 0.0700 0.0700 0.0700 0.0700 69,000 +0.00(+0.00%)
Apr 22, 2019 0.0750 0.0750 0.0700 0.0700 10,000 -0.01(-12.50%)
Apr 18, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 17, 2019 0.0750 0.0800 0.0700 0.0800 76,000 +0.00(+0.00%)
Apr 16, 2019 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Apr 12, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Apr 09, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 05, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Apr 03, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 01, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 27, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Mar 26, 2019 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Mar 25, 2019 0.0900 0.0950 0.0800 0.0950 59,000 +0.01(+5.56%)
Mar 22, 2019 0.0950 0.0950 0.0900 0.0900 22,000 -0.01(-5.26%)
Mar 21, 2019 0.1050 0.1050 0.0950 0.0950 11,000 -0.01(-5.00%)
Mar 12, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Mar 11, 2019 0.0950 0.0950 0.0950 0.0950 4,500 -0.01(-9.52%)
Mar 08, 2019 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Mar 05, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 01, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
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%)
Dec 04, 2018 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Nov 29, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 28, 2018 0.1200 0.1200 0.1200 0.1200 29,500 -0.01(-4.00%)
Nov 27, 2018 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Nov 23, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 21, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 20, 2018 0.1200 0.1200 0.1200 0.1200 28,000 +0.00(+0.00%)
Nov 14, 2018 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Nov 13, 2018 0.1350 0.1350 0.1350 0.1350 1,000 +0.02(+12.50%)
Nov 12, 2018 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Nov 09, 2018 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-7.41%)
Nov 08, 2018 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Nov 07, 2018 0.1200 0.1350 0.1200 0.1350 21,500 +0.00(+0.00%)
Nov 02, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Nov 01, 2018 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Oct 31, 2018 0.1300 0.1300 0.1300 50 +0.00(+0.00%)
Oct 29, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 26, 2018 0.1300 0.1300 0.1250 0.1300 112,000 -0.01(-7.14%)
Oct 24, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 22, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Oct 19, 2018 0.1350 0.1350 0.1350 0.1350 8,000 -0.01(-3.57%)
Oct 17, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 16, 2018 0.1450 0.1450 0.1450 0.1450 500 +0.01(+7.41%)
Oct 15, 2018 0.1400 0.1400 0.1250 0.1350 88,999 -0.01(-3.57%)
Oct 11, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 10, 2018 0.1300 0.1450 0.1250 0.1450 42,500 +0.01(+7.41%)
Oct 09, 2018 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-6.90%)
Oct 05, 2018 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Oct 02, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 01, 2018 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-6.90%)
Sep 28, 2018 0.1450 0.1450 0.1450 0.1450 7,000 +0.00(+3.57%)
Sep 27, 2018 0.1400 0.1400 0.1400 0.1400 55,000 -0.00(-3.45%)
Sep 26, 2018 0.1400 0.1450 0.1400 0.1450 15,000 +0.00(+3.57%)
Sep 25, 2018 0.1350 0.1400 0.1250 0.1400 211,500 +0.01(+7.69%)
Sep 24, 2018 0.1350 0.1350 0.1300 0.1300 40,000 -0.01(-10.34%)
Sep 20, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Sep 18, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 17, 2018 0.1450 0.1450 0.1400 0.1400 9,450 +0.01(+7.69%)
Sep 14, 2018 0.1350 0.1450 0.1300 0.1300 110,000 -0.01(-7.14%)
Sep 13, 2018 0.1400 0.1400 0.1400 0.1400 63,500 -0.01(-6.67%)
Sep 12, 2018 0.1400 0.1500 0.1350 0.1500 201,000 +0.01(+7.14%)
Sep 11, 2018 0.1500 0.1500 0.1400 0.1400 236,000 -0.00(-3.45%)
Sep 10, 2018 0.1450 0.1450 0.1450 0.1450 15,500 -0.02(-9.38%)
Sep 07, 2018 0.1450 0.1600 0.1450 0.1600 138,000 +0.01(+6.67%)
Sep 06, 2018 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Sep 05, 2018 0.1550 0.1550 0.1500 0.1500 83,000 -0.01(-3.23%)
Sep 04, 2018 0.1600 0.1600 0.1550 0.1550 13,000 -0.01(-3.13%)
Aug 31, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 29, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 28, 2018 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Aug 23, 2018 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Aug 22, 2018 0.1650 0.1700 0.1650 0.1700 4,000 +0.02(+9.68%)
Aug 21, 2018 0.1600 0.1600 0.1550 0.1550 62,000 +0.00(+0.00%)
Aug 20, 2018 0.1550 0.1550 0.1550 0.1550 8,000 +0.00(+0.00%)
Aug 17, 2018 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Aug 16, 2018 0.1600 0.1600 0.1550 0.1550 48,000 -0.01(-3.13%)
Aug 15, 2018 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Aug 13, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 10, 2018 0.1600 0.1600 0.1600 0.1600 22,500 +0.00(+0.00%)
Aug 09, 2018 0.1600 0.1600 0.1600 0.1600 32,500 +0.00(+0.00%)
Aug 08, 2018 0.1600 0.1600 0.1600 0.1600 30,000 +0.00(+0.00%)
Aug 07, 2018 0.1600 0.1600 0.1600 0.1600 10,499 +0.01(+3.23%)
Aug 03, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 31, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 30, 2018 0.1600 0.1600 0.1550 0.1550 36,000 -0.01(-3.13%)
Jul 27, 2018 0.1600 0.1600 0.1600 0.1600 30,000 +0.00(+0.00%)
Jul 26, 2018 0.1600 0.1600 0.1500 0.1600 82,000 +0.00(+0.00%)
Jul 25, 2018 0.1550 0.1600 0.1550 0.1600 20,000 +0.01(+6.67%)
Jul 24, 2018 0.1400 0.1500 0.1400 0.1500 40,000 +0.00(+0.00%)
Jul 23, 2018 0.1500 0.1500 0.1500 0.1500 5,500 +0.00(+0.00%)
Jul 20, 2018 0.1500 0.1500 0.1500 0.1500 74,000 +0.00(+0.00%)
Jul 19, 2018 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jul 18, 2018 0.1500 0.1500 0.1300 0.1500 174,500 +0.00(+0.00%)
Jul 16, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 13, 2018 0.1500 0.1500 0.1500 0.1500 55,000 -0.01(-3.23%)
Jul 12, 2018 0.1550 0.1550 0.1550 0.1550 30,000 +0.01(+3.33%)
Jul 11, 2018 0.1500 0.1500 0.1500 0.1500 60,000 -0.01(-3.23%)
Jul 10, 2018 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.33%)
Jun 29, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 28, 2018 0.1550 0.1550 0.1500 0.1500 392,500 -0.01(-3.23%)
Jun 27, 2018 0.1600 0.1700 0.1550 0.1550 335,500 +0.00(+0.00%)
Jun 26, 2018 0.1600 0.1600 0.1550 0.1550 125,500 -0.01(-3.13%)
Jun 25, 2018 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Jun 21, 2018 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Jun 20, 2018 0.1900 0.1900 0.1750 0.1750 14,500 -0.02(-7.89%)
Jun 11, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jun 07, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 06, 2018 0.2050 0.2050 0.2000 0.2000 85,000 +0.00(+0.00%)
Jun 05, 2018 0.2100 0.2100 0.2000 0.2000 322,000 -0.01(-4.76%)
Jun 04, 2018 0.2050 0.2150 0.2050 0.2100 230,000 +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.