Skip to main content
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 (%)
Nov 30, 2016 0.5100 0.5600 0.5000 0.5200 877,933 +0.04(+8.33%)
Nov 29, 2016 0.4500 0.4800 0.4400 0.4800 139,500 +0.03(+7.87%)
Nov 28, 2016 0.4400 0.4700 0.4350 0.4450 203,500 -0.02(-3.26%)
Nov 25, 2016 0.4300 0.4600 0.4300 0.4600 92,000 +0.05(+12.20%)
Nov 24, 2016 0.4200 0.4800 0.3900 0.4100 81,050 -0.01(-2.38%)
Nov 23, 2016 0.4000 0.4200 0.3800 0.4200 114,500 +0.02(+5.00%)
Nov 22, 2016 0.4050 0.4150 0.3900 0.4000 416,250 +0.00(+0.00%)
Nov 21, 2016 0.4500 0.4500 0.4000 0.4000 293,900 -0.04(-9.09%)
Nov 18, 2016 0.4400 0.4400 0.4000 0.4400 149,335 +0.01(+2.33%)
Nov 17, 2016 0.4450 0.4600 0.4100 0.4300 96,375 +0.00(+0.00%)
Nov 16, 2016 0.4250 0.4300 0.4050 0.4300 40,500 +0.01(+2.38%)
Nov 15, 2016 0.4200 0.4400 0.4100 0.4200 95,473 +0.00(+0.00%)
Nov 14, 2016 0.4200 0.4200 0.4050 0.4200 123,500 +0.01(+2.44%)
Nov 11, 2016 0.4050 0.4150 0.4050 0.4100 33,299 +0.01(+2.50%)
Nov 10, 2016 0.4000 0.4200 0.3850 0.4000 102,500 +0.00(+0.00%)
Nov 09, 2016 0.4100 0.4100 0.4000 0.4000 20,116 -0.03(-6.98%)
Nov 08, 2016 0.4150 0.4300 0.4150 0.4300 30,000 +0.02(+3.61%)
Nov 07, 2016 0.4150 0.4200 0.4150 0.4150 46,500 -0.01(-1.19%)
Nov 04, 2016 0.4150 0.4150 0.3950 0.4200 53,750 -0.01(-1.18%)
Nov 03, 2016 0.4150 0.4250 0.3950 0.4250 26,200 +0.01(+1.19%)
Nov 02, 2016 0.4100 0.4450 0.4100 0.4200 67,000 +0.00(+0.00%)
Nov 01, 2016 0.4100 0.4200 0.3800 0.4200 117,000 +0.00(+0.00%)
Oct 31, 2016 0.3950 0.4200 0.3700 0.4200 238,000 +0.01(+3.70%)
Oct 28, 2016 0.4250 0.4250 0.3850 0.4050 477,000 -0.00(-1.22%)
Oct 27, 2016 0.4300 0.4400 0.4100 0.4100 78,700 -0.01(-2.38%)
Oct 26, 2016 0.4400 0.4550 0.4200 0.4200 94,500 +0.01(+1.20%)
Oct 25, 2016 0.4100 0.4200 0.4000 0.4150 227,500 +0.01(+3.75%)
Oct 24, 2016 0.4200 0.4200 0.4000 0.4000 119,644 -0.01(-2.44%)
Oct 21, 2016 0.4100 0.4300 0.4050 0.4100 99,250 +0.01(+3.80%)
Oct 20, 2016 0.4100 0.4100 0.3800 0.3950 406,781 +0.01(+1.28%)
Oct 19, 2016 0.3950 0.3950 0.3750 0.3900 137,280 +0.02(+4.00%)
Oct 18, 2016 0.3750 0.4000 0.3750 0.3750 77,810 +0.03(+7.14%)
Oct 17, 2016 0.4200 0.4200 0.3500 0.3500 65,300 -0.07(-15.66%)
Oct 14, 2016 0.4300 0.4300 0.4000 0.4150 66,000 -0.02(-3.49%)
Oct 13, 2016 0.4200 0.4300 0.4200 0.4300 60,500 -0.01(-1.15%)
Oct 12, 2016 0.4350 0.4350 0.4350 0.4350 2,500 -0.01(-1.14%)
Oct 11, 2016 0.4500 0.4500 0.4250 0.4400 52,400 +0.01(+1.15%)
Oct 07, 2016 0.4350 0.4350 0.4350 0 -0.05(-11.22%)
Oct 06, 2016 0.4800 0.5000 0.4650 0.4900 67,382 +0.02(+4.26%)
Oct 05, 2016 0.4700 0.4700 0.4500 0.4700 37,500 -0.02(-4.08%)
Oct 04, 2016 0.4800 0.4900 0.4500 0.4900 122,200 +0.01(+2.08%)
Oct 03, 2016 0.5000 0.5200 0.4650 0.4800 47,555 +0.00(+0.00%)
Sep 30, 2016 0.4900 0.4900 0.4800 0.4800 20,000 +0.01(+2.13%)
Sep 29, 2016 0.4700 0.4900 0.4500 0.4700 101,000 +0.00(+0.00%)
Sep 28, 2016 0.4800 0.5000 0.4600 0.4700 133,840 -0.03(-6.00%)
Sep 27, 2016 0.5000 0.5000 0.4650 0.5000 117,536 +0.00(+0.00%)
Sep 26, 2016 0.5100 0.5200 0.5000 0.5000 38,000 -0.02(-3.85%)
Sep 23, 2016 0.5200 0.5200 0.5200 0.5200 5,000 +0.00(+0.00%)
Sep 22, 2016 0.5000 0.5200 0.5000 0.5200 4,000 +0.00(+0.00%)
Sep 21, 2016 0.5300 0.5500 0.5000 0.5200 63,751 +0.00(+0.00%)
Sep 20, 2016 0.5200 0.5200 0.5200 0.5200 7,000 -0.01(-1.89%)
Sep 19, 2016 0.5000 0.5300 0.4900 0.5300 22,000 +0.02(+3.92%)
Sep 16, 2016 0.5200 0.5200 0.5000 0.5100 53,500 -0.03(-5.56%)
Sep 15, 2016 0.5000 0.5400 0.4950 0.5400 156,725 +0.00(+0.00%)
Sep 14, 2016 0.5600 0.5600 0.5400 0.5400 2,000 -0.02(-3.57%)
Sep 12, 2016 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Sep 09, 2016 0.5500 0.5700 0.5500 0.5500 27,800 +0.00(+0.00%)
Sep 08, 2016 0.6100 0.6100 0.5500 0.5500 93,900 -0.06(-9.84%)
Sep 07, 2016 0.6000 0.6200 0.5900 0.6100 34,293 +0.02(+3.39%)
Sep 06, 2016 0.5900 0.6200 0.5700 0.5900 219,768 +0.01(+1.72%)
Sep 02, 2016 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
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.