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 28, 2021 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
May 27, 2021 0.1300 0.1300 0.1250 0.1300 69,500 +0.00(+0.00%)
May 26, 2021 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
May 25, 2021 0.1300 0.1300 0.1250 0.1300 88,000 +0.01(+4.00%)
May 21, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 19, 2021 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 18, 2021 0.1400 0.1400 0.1250 0.1250 55,000 -0.02(-10.71%)
May 17, 2021 0.1400 0.1500 0.1200 0.1400 185,500 +0.00(+0.00%)
May 14, 2021 0.1450 0.1450 0.1400 0.1400 10,500 +0.00(+0.00%)
May 13, 2021 0.1400 0.1400 0.1400 0.1400 7,500 +0.00(+0.00%)
May 12, 2021 0.1550 0.1550 0.1400 0.1400 150,375 -0.02(-12.50%)
May 11, 2021 0.1300 0.1750 0.1300 0.1600 875,842 +0.04(+28.00%)
May 10, 2021 0.1300 0.1300 0.1250 0.1250 49,250 -0.01(-3.85%)
May 07, 2021 0.1000 0.1350 0.1000 0.1300 551,750 +0.04(+44.44%)
May 06, 2021 0.0900 0.0900 0.0900 0.0900 29,100 -0.01(-5.26%)
May 05, 2021 0.0950 0.1000 0.0950 0.0950 19,000 +0.00(+0.00%)
May 03, 2021 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Apr 30, 2021 0.1050 0.1050 0.1050 300 +0.00(+0.00%)
Apr 29, 2021 0.1000 0.1050 0.1000 0.1050 10,499 -0.01(-4.55%)
Apr 26, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 22, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 21, 2021 0.1150 0.1150 0.1050 0.1100 58,000 +0.00(+0.00%)
Apr 20, 2021 0.1100 0.1100 0.1050 0.1100 12,000 +0.00(+0.00%)
Apr 19, 2021 0.1100 0.1100 0.1100 0.1100 29,500 +0.01(+4.76%)
Apr 16, 2021 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-8.70%)
Apr 15, 2021 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Apr 12, 2021 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Apr 09, 2021 0.1050 0.1150 0.1050 0.1050 32,000 -0.01(-12.50%)
Apr 08, 2021 0.1100 0.1200 0.1100 0.1200 10,000 +0.01(+14.29%)
Apr 07, 2021 0.1000 0.1050 0.1000 0.1050 119,500 +0.00(+5.00%)
Apr 06, 2021 0.1000 0.1000 0.1000 0.1000 18,500 -0.00(-4.76%)
Apr 05, 2021 0.0950 0.1050 0.0950 0.1050 32,100 +0.01(+10.53%)
Apr 01, 2021 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Mar 31, 2021 0.0900 0.0900 0.0850 0.0850 19,000 -0.00(-5.56%)
Mar 30, 2021 0.0900 0.0900 0.0900 0.0900 8,100 -0.01(-5.26%)
Mar 26, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 25, 2021 0.0950 0.0950 0.0950 0.0950 22,000 -0.01(-5.00%)
Mar 23, 2021 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 22, 2021 0.1100 0.1100 0.1100 0.1100 11,000 +0.01(+4.76%)
Mar 19, 2021 0.1100 0.1100 0.1050 0.1050 20,500 -0.01(-4.55%)
Mar 17, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Mar 15, 2021 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Mar 12, 2021 0.1100 0.1100 0.1100 0.1100 12,000 -0.01(-4.35%)
Mar 11, 2021 0.1200 0.1200 0.1150 0.1150 75,200 -0.00(-4.17%)
Mar 10, 2021 0.1250 0.1250 0.1200 0.1200 19,000 -0.01(-4.00%)
Mar 09, 2021 0.1350 0.1350 0.1250 0.1250 78,000 +0.01(+4.17%)
Mar 04, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 03, 2021 0.1250 0.1250 0.1150 0.1200 35,000 -0.01(-4.00%)
Mar 02, 2021 0.1250 0.1250 0.1250 0.1250 950 +0.01(+4.17%)
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.