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 (%)
May 20, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 19, 2020 0.0600 0.0600 0.0600 0.0600 5,190 -0.01(-14.29%)
May 15, 2020 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
May 14, 2020 0.0400 0.0550 0.0400 0.0550 295,000 +0.02(+57.14%)
May 13, 2020 0.0400 0.0400 0.0350 0.0350 176,000 -0.01(-22.22%)
Apr 28, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Apr 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 16, 2020 0.0350 0.0350 0.0350 0.0350 22,000 -0.00(-12.50%)
Apr 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 07, 2020 0.0350 0.0350 0.0350 0.0350 2,700 -0.00(-12.50%)
Apr 06, 2020 0.0350 0.0400 0.0350 0.0400 67,000 +0.00(+0.00%)
Apr 03, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+33.33%)
Apr 02, 2020 0.0300 0.0300 0.0300 0.0300 46,000 -0.01(-14.29%)
Apr 01, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Mar 31, 2020 0.0350 0.0350 0.0350 0.0350 310,000 -0.00(-12.50%)
Mar 26, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 19, 2020 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Mar 17, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 16, 2020 0.0350 0.0350 0.0300 0.0300 23,000 -0.01(-14.29%)
Mar 13, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Mar 12, 2020 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Mar 11, 2020 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Mar 10, 2020 0.0400 0.0450 0.0400 0.0450 34,000 +0.01(+28.57%)
Mar 09, 2020 0.0450 0.0450 0.0350 0.0350 50,000 -0.02(-36.36%)
Mar 05, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 28, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 27, 2020 0.0500 0.0500 0.0500 0.0500 12,000 -0.01(-23.08%)
Feb 24, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 21, 2020 0.0600 0.0600 0.0600 0.0600 61,000 +0.00(+9.09%)
Feb 19, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 18, 2020 0.0500 0.0500 0.0500 0.0500 190,000 +0.00(+0.00%)
Feb 14, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2020 0.0500 0.0500 0.0450 0.0500 63,500 -0.00(-9.09%)
Feb 10, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 07, 2020 0.0550 0.0550 0.0500 0.0500 28,000 +0.00(+0.00%)
Feb 06, 2020 0.0400 0.0500 0.0400 0.0500 428,000 +0.01(+11.11%)
Jan 30, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 28, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 27, 2020 0.0400 0.0400 0.0400 0.0400 35,000 -0.00(-11.11%)
Jan 24, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Jan 22, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 21, 2020 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Jan 20, 2020 0.0400 0.0450 0.0400 0.0400 123,000 +0.00(+14.29%)
Jan 15, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 14, 2020 0.0400 0.0400 0.0400 0.0400 46,000 +0.00(+0.00%)
Jan 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 08, 2020 0.0400 0.0400 0.0400 0.0400 31,000 +0.00(+14.29%)
Jan 06, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 03, 2020 0.0400 0.0400 0.0400 0.0400 61,000 +0.00(+14.29%)
Dec 30, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 27, 2019 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Dec 24, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 23, 2019 0.0350 0.0350 0.0300 0.0350 22,000 +0.00(+0.00%)
Dec 20, 2019 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Dec 19, 2019 0.0350 0.0350 0.0350 0.0350 24,000 +0.00(+0.00%)
Dec 18, 2019 0.0350 0.0350 0.0350 0.0350 44,500 +0.00(+0.00%)
Dec 16, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 13, 2019 0.0350 0.0350 0.0350 0.0350 17,113 +0.00(+0.00%)
Dec 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 10, 2019 0.0350 0.0350 0.0350 0.0350 89,000 -0.00(-12.50%)
Dec 09, 2019 0.0350 0.0400 0.0350 0.0400 146,000 +0.00(+0.00%)
Dec 06, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Dec 05, 2019 0.0300 0.0350 0.0300 0.0350 60,500 -0.00(-12.50%)
Nov 29, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 27, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 26, 2019 0.0350 0.0350 0.0350 0.0350 4,000 -0.00(-12.50%)
Nov 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 20, 2019 0.0350 0.0400 0.0350 0.0400 61,000 +0.00(+0.00%)
Nov 18, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 15, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Nov 14, 2019 0.0400 0.0400 0.0400 0.0400 184,000 +0.00(+0.00%)
Oct 29, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 23, 2019 0.0400 0.0400 0.0400 0.0400 1,800 +0.00(+0.00%)
Oct 22, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Oct 16, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 15, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 11, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 10, 2019 0.0400 0.0400 0.0400 0.0400 4,200 +0.00(+0.00%)
Oct 09, 2019 0.0400 0.0400 0.0350 0.0400 12,000 +0.00(+0.00%)
Oct 08, 2019 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Oct 07, 2019 0.0400 0.0400 0.0400 0.0400 18,000 -0.00(-11.11%)
Oct 04, 2019 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Oct 02, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 01, 2019 0.0450 0.0500 0.0400 0.0400 77,000 -0.01(-20.00%)
Sep 30, 2019 0.0450 0.0500 0.0350 0.0500 930,000 +0.01(+25.00%)
Sep 27, 2019 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Sep 25, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 24, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Sep 23, 2019 0.0450 0.0450 0.0400 0.0450 291,250 -0.01(-10.00%)
Sep 20, 2019 0.0450 0.0500 0.0400 0.0500 4,000 +0.00(+0.00%)
Sep 19, 2019 0.0450 0.0500 0.0450 0.0500 61,000 +0.00(+0.00%)
Sep 18, 2019 0.0450 0.0500 0.0450 0.0500 265,000 +0.01(+11.11%)
Sep 17, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Sep 16, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Sep 12, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 10, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 09, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Sep 06, 2019 0.0400 0.0450 0.0400 0.0450 8,000 +0.00(+0.00%)
Sep 04, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 03, 2019 0.0400 0.0450 0.0400 0.0400 76,300 -0.00(-11.11%)
Aug 30, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 29, 2019 0.0450 0.0500 0.0450 0.0500 96,000 +0.01(+11.11%)
Aug 26, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 23, 2019 0.0450 0.0500 0.0450 0.0500 55,000 +0.00(+0.00%)
Aug 21, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 20, 2019 0.0500 0.0500 0.0450 0.0450 53,000 -0.01(-18.18%)
Aug 19, 2019 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Aug 15, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Aug 12, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 09, 2019 0.0550 0.0600 0.0500 0.0600 60,500 +0.00(+0.00%)
Aug 08, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Aug 07, 2019 0.0550 0.0650 0.0550 0.0550 186,000 -0.01(-15.38%)
Aug 06, 2019 0.0600 0.0650 0.0600 0.0650 92,500 -0.01(-7.14%)
Jul 29, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 25, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jul 24, 2019 0.0650 0.0750 0.0650 0.0750 5,550 +0.00(+7.14%)
Jul 23, 2019 0.0750 0.0750 0.0700 0.0700 6,000 -0.00(-6.67%)
Jul 19, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 18, 2019 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Jul 17, 2019 0.0700 0.0750 0.0700 0.0750 14,000 +0.00(+7.14%)
Jul 12, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 10, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 09, 2019 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jul 03, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 02, 2019 0.0750 0.0800 0.0700 0.0800 131,700 +0.00(+0.00%)
Jun 28, 2019 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jun 27, 2019 0.0700 0.1200 0.0700 0.0950 688,750 +0.02(+35.71%)
Jun 20, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 19, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 18, 2019 0.0650 0.0700 0.0600 0.0700 21,000 +0.00(+0.00%)
Jun 17, 2019 0.0650 0.0700 0.0650 0.0700 6,000 +0.00(+0.00%)
Jun 14, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 13, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 12, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 11, 2019 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Jun 10, 2019 0.0700 0.0700 0.0650 0.0650 5,000 -0.01(-7.14%)
Jun 06, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
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.