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 (%)
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%)
Sep 01, 2021 0.0900 0.0900 0.0850 0.0850 20,500 +0.00(+0.00%)
Aug 31, 2021 0.0850 0.0900 0.0850 0.0850 266,000 +0.00(+0.00%)
Aug 30, 2021 0.0900 0.0900 0.0850 0.0850 39,705 -0.00(-5.56%)
Aug 27, 2021 0.0900 0.0900 0.0900 0.0900 70,410 +0.00(+0.00%)
Aug 26, 2021 0.0900 0.0900 0.0900 0.0900 26,000 -0.01(-5.26%)
Aug 25, 2021 0.0950 0.0950 0.0950 0.0950 142,500 +0.00(+0.00%)
Aug 24, 2021 0.0900 0.0950 0.0900 0.0950 14,000 +0.01(+5.56%)
Aug 23, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Aug 19, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 18, 2021 0.0900 0.0950 0.0900 0.0950 15,000 +0.00(+0.00%)
Aug 17, 2021 0.0950 0.0950 0.0900 0.0950 284,000 +0.00(+0.00%)
Aug 16, 2021 0.0950 0.0950 0.0900 0.0950 179,000 -0.01(-5.00%)
Aug 13, 2021 0.0900 0.1000 0.0900 0.1000 316,000 +0.01(+11.11%)
Aug 12, 2021 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Aug 11, 2021 0.0950 0.1000 0.0950 0.0950 132,695 +0.00(+0.00%)
Aug 09, 2021 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Aug 05, 2021 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
Aug 04, 2021 0.0850 0.0850 0.0850 0.0850 61,000 +0.01(+21.43%)
Aug 03, 2021 0.0800 0.0800 0.0700 0.0700 39,500 -0.01(-12.50%)
Jul 30, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 29, 2021 0.0800 0.0850 0.0750 0.0750 282,000 -0.01(-11.76%)
Jul 28, 2021 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jul 27, 2021 0.0900 0.0900 0.0800 0.0850 145,000 -0.00(-5.56%)
Jul 26, 2021 0.0900 0.0900 0.0900 0.0900 37,000 +0.00(+5.88%)
Jul 23, 2021 0.0950 0.0950 0.0800 0.0850 69,000 -0.00(-5.56%)
Jul 22, 2021 0.0900 0.0900 0.0900 0.0900 39,000 -0.01(-5.26%)
Jul 21, 2021 0.0950 0.0950 0.0950 0.0950 51,293 -0.01(-5.00%)
Jul 20, 2021 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Jul 19, 2021 0.0900 0.1000 0.0900 0.1000 170,000 +0.01(+17.65%)
Jul 16, 2021 0.0850 0.0850 0.0850 0.0850 9,000 -0.00(-5.56%)
Jul 15, 2021 0.0950 0.0950 0.0900 0.0900 73,500 -0.01(-10.00%)
Jul 13, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jul 12, 2021 0.1050 0.1050 0.0950 0.0950 146,500 -0.01(-9.52%)
Jul 09, 2021 0.1000 0.1050 0.1000 0.1050 71,000 +0.00(+0.00%)
Jul 08, 2021 0.1050 0.1050 0.1000 0.1050 80,500 +0.00(+5.00%)
Jul 07, 2021 0.1100 0.1100 0.1000 0.1000 101,750 -0.01(-9.09%)
Jul 06, 2021 0.1250 0.1250 0.1100 0.1100 120,588 -0.01(-12.00%)
Jul 05, 2021 0.1250 0.1250 0.1250 0.1250 22,500 -0.01(-3.85%)
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.