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 (%)
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%)
Jun 01, 2018 0.2000 0.2100 0.2000 0.2100 94,000 +0.01(+5.00%)
May 31, 2018 0.2100 0.2150 0.2000 0.2000 91,000 +0.00(+0.00%)
May 29, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 28, 2018 0.1900 0.2000 0.1900 0.2000 96,000 +0.01(+5.26%)
May 25, 2018 0.1800 0.2000 0.1800 0.1900 193,500 +0.02(+8.57%)
May 24, 2018 0.1750 0.1750 0.1750 0.1750 27,500 +0.00(+2.94%)
May 23, 2018 0.1700 0.1700 0.1700 0.1700 50,200 +0.00(+0.00%)
May 22, 2018 0.1750 0.1750 0.1700 0.1700 50,000 -0.00(-2.86%)
May 18, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 17, 2018 0.1800 0.1850 0.1750 0.1750 67,000 -0.01(-2.78%)
May 16, 2018 0.1750 0.1800 0.1750 0.1800 94,500 +0.01(+5.88%)
May 15, 2018 0.1700 0.1700 0.1700 0.1700 129,000 +0.01(+3.03%)
May 14, 2018 0.1700 0.1750 0.1650 0.1650 201,000 -0.01(-2.94%)
May 10, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
May 09, 2018 0.1750 0.1750 0.1650 0.1650 172,500 -0.01(-2.94%)
May 07, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 04, 2018 0.1700 0.1700 0.1700 0.1700 95,400 +0.00(+0.00%)
May 03, 2018 0.1750 0.1750 0.1700 0.1700 299,000 +0.00(+0.00%)
May 02, 2018 0.1800 0.1800 0.1700 0.1700 252,000 -0.01(-8.11%)
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.