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 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%)
May 01, 2018 0.1750 0.1850 0.1750 0.1850 95,000 +0.01(+5.71%)
Apr 30, 2018 0.1700 0.1800 0.1700 0.1750 205,500 +0.00(+2.94%)
Apr 27, 2018 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Apr 26, 2018 0.1700 0.1700 0.1650 0.1700 26,000 +0.01(+3.03%)
Apr 25, 2018 0.1700 0.1700 0.1650 0.1650 82,000 -0.01(-5.71%)
Apr 24, 2018 0.1650 0.1750 0.1650 0.1750 104,500 +0.01(+6.06%)
Apr 23, 2018 0.1600 0.1650 0.1600 0.1650 32,000 +0.01(+3.13%)
Apr 20, 2018 0.1600 0.1600 0.1550 0.1600 47,000 +0.01(+3.23%)
Apr 19, 2018 0.1600 0.1600 0.1550 0.1550 166,500 +0.00(+0.00%)
Apr 18, 2018 0.1650 0.1650 0.1550 0.1550 59,500 -0.01(-3.13%)
Apr 17, 2018 0.1700 0.1700 0.1600 0.1600 246,000 -0.01(-5.88%)
Apr 16, 2018 0.1700 0.1700 0.1700 0.1700 82,500 +0.01(+3.03%)
Apr 13, 2018 0.1700 0.1700 0.1650 0.1650 45,000 -0.01(-2.94%)
Apr 12, 2018 0.1650 0.1700 0.1600 0.1700 23,000 +0.01(+3.03%)
Apr 11, 2018 0.1700 0.1700 0.1650 0.1650 40,000 -0.01(-2.94%)
Apr 10, 2018 0.1700 0.1700 0.1700 0.1700 31,500 +0.01(+3.03%)
Apr 09, 2018 0.1700 0.1700 0.1650 0.1650 53,000 -0.01(-2.94%)
Apr 06, 2018 0.1750 0.1750 0.1700 0.1700 51,671 -0.00(-2.86%)
Apr 05, 2018 0.1700 0.1750 0.1700 0.1750 125,500 +0.01(+6.06%)
Apr 04, 2018 0.1650 0.1650 0.1650 0.1650 30,000 +0.00(+0.00%)
Apr 03, 2018 0.1700 0.1700 0.1600 0.1650 121,500 +0.01(+3.13%)
Apr 02, 2018 0.1750 0.1750 0.1600 0.1600 150,000 -0.02(-11.11%)
Mar 29, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 28, 2018 0.1800 0.1850 0.1750 0.1800 94,500 +0.00(+0.00%)
Mar 27, 2018 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+2.86%)
Mar 26, 2018 0.1800 0.1800 0.1750 0.1750 38,500 -0.01(-2.78%)
Mar 23, 2018 0.1800 0.1800 0.1800 0.1800 8,000 +0.00(+0.00%)
Mar 22, 2018 0.1850 0.1850 0.1800 0.1800 250,000 -0.01(-5.26%)
Mar 21, 2018 0.1900 0.1900 0.1900 0.1900 3,000 -0.01(-2.56%)
Mar 19, 2018 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Mar 16, 2018 0.1850 0.1900 0.1850 0.1900 158,500 +0.00(+0.00%)
Mar 14, 2018 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Mar 09, 2018 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Mar 08, 2018 0.1900 0.1900 0.1850 0.1850 29,500 -0.01(-2.63%)
Mar 07, 2018 0.1950 0.1950 0.1900 0.1900 37,500 -0.01(-5.00%)
Mar 06, 2018 0.2000 0.2050 0.1950 0.2000 49,728 +0.00(+0.00%)
Mar 05, 2018 0.2050 0.2050 0.2000 0.2000 25,000 -0.01(-6.98%)
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.