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 (%)
Jun 30, 2016 0.3350 0.3350 0.3350 0 +0.02(+6.35%)
Jun 29, 2016 0.3150 0.3150 0.3150 0.3150 3,500 +0.02(+5.00%)
Jun 28, 2016 0.3050 0.3100 0.3000 0.3000 10,000 +0.01(+3.45%)
Jun 27, 2016 0.3350 0.3350 0.2900 0.2900 35,134 -0.05(-13.43%)
Jun 24, 2016 0.3350 0.3350 0.3350 0.3350 9,000 +0.01(+3.08%)
Jun 23, 2016 0.3250 0.3250 0.3250 0.3250 5,000 -0.01(-2.99%)
Jun 21, 2016 0.3350 0.3350 0.3350 0 +0.01(+3.08%)
Jun 20, 2016 0.3350 0.3350 0.3250 0.3250 15,000 -0.02(-4.41%)
Jun 17, 2016 0.3500 0.3500 0.3000 0.3400 258,660 +0.00(+0.00%)
Jun 16, 2016 0.3450 0.3450 0.3400 0.3400 78,000 -0.01(-2.86%)
Jun 15, 2016 0.3650 0.3750 0.3500 0.3500 58,500 +0.00(+0.00%)
Jun 14, 2016 0.3650 0.3650 0.3400 0.3500 18,500 -0.02(-5.41%)
Jun 13, 2016 0.3600 0.3700 0.3600 0.3700 50,000 +0.01(+2.78%)
Jun 10, 2016 0.3600 0.3600 0.3600 0.3600 19,800 +0.00(+0.00%)
Jun 09, 2016 0.3600 0.3650 0.3400 0.3600 393,691 +0.00(+0.00%)
Jun 08, 2016 0.3900 0.3900 0.3600 0.3600 248,906 -0.02(-5.26%)
Jun 07, 2016 0.3500 0.3800 0.3400 0.3800 212,000 +0.03(+8.57%)
Jun 06, 2016 0.3700 0.3700 0.3450 0.3500 196,100 -0.01(-1.41%)
Jun 03, 2016 0.3550 0.3550 0.3550 0.3550 7,500 +0.02(+7.58%)
Jun 02, 2016 0.3200 0.3300 0.3200 0.3300 45,106 +0.03(+10.00%)
Jun 01, 2016 0.3600 0.3600 0.3000 0.3000 412,120 -0.07(-18.92%)
May 30, 2016 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
May 27, 2016 0.3500 0.3500 0.3500 0.3500 28,000 +0.00(+0.00%)
May 26, 2016 0.3800 0.3800 0.3500 0.3500 11,000 -0.01(-2.78%)
May 25, 2016 0.3600 0.3750 0.3600 0.3600 24,000 -0.02(-4.00%)
May 24, 2016 0.3600 0.3750 0.3600 0.3750 32,500 +0.01(+1.35%)
May 19, 2016 0.3700 0.3700 0.3700 0 +0.03(+10.45%)
May 18, 2016 0.3300 0.3500 0.3100 0.3350 349,250 +0.02(+6.35%)
May 17, 2016 0.3800 0.3800 0.3150 0.3150 465,500 -0.07(-17.11%)
May 16, 2016 0.3700 0.3800 0.3700 0.3800 21,500 -0.01(-2.56%)
May 13, 2016 0.3900 0.3900 0.3900 0.3900 22,500 +0.01(+2.63%)
May 12, 2016 0.3800 0.3800 0.3800 0.3800 6,000 -0.02(-5.00%)
May 11, 2016 0.3800 0.4000 0.3700 0.4000 29,000 +0.00(+0.00%)
May 06, 2016 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
May 05, 2016 0.3900 0.3900 0.3600 0.3600 14,000 -0.03(-7.69%)
May 04, 2016 0.3800 0.3900 0.3800 0.3900 6,858 +0.01(+2.63%)
May 03, 2016 0.3900 0.3900 0.3800 0.3800 2,000 -0.01(-2.56%)
May 02, 2016 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Apr 29, 2016 0.3800 0.3900 0.3600 0.3900 97,000 +0.01(+2.63%)
Apr 28, 2016 0.3800 0.3850 0.3800 0.3800 11,000 +0.01(+2.70%)
Apr 27, 2016 0.3850 0.3850 0.3700 0.3700 3,500 -0.02(-5.13%)
Apr 25, 2016 0.3900 0.3900 0.3900 0 +0.01(+1.30%)
Apr 22, 2016 0.3850 0.3850 0.3850 0.3850 31,000 +0.03(+6.94%)
Apr 21, 2016 0.3900 0.3900 0.3600 0.3600 8,000 -0.01(-2.70%)
Apr 20, 2016 0.3800 0.3800 0.3700 0.3700 14,500 -0.02(-5.13%)
Apr 19, 2016 0.3850 0.3900 0.3850 0.3900 13,000 +0.02(+5.41%)
Apr 18, 2016 0.3900 0.4000 0.3700 0.3700 45,813 -0.02(-5.13%)
Apr 15, 2016 0.3800 0.3900 0.3700 0.3900 97,710 +0.01(+2.63%)
Apr 14, 2016 0.3900 0.3900 0.3800 0.3800 13,600 -0.01(-2.56%)
Apr 13, 2016 0.3900 0.3900 0.3800 0.3900 70,702 +0.00(+0.00%)
Apr 12, 2016 0.3900 0.3900 0.3800 0.3900 77,917 +0.01(+2.63%)
Apr 11, 2016 0.4100 0.4100 0.3600 0.3800 559,801 -0.02(-5.00%)
Apr 08, 2016 0.4000 0.4000 0.4000 0.4000 3,000 +0.00(+0.00%)
Apr 07, 2016 0.4200 0.4250 0.3900 0.4000 684,243 +0.01(+2.56%)
Apr 05, 2016 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Apr 04, 2016 0.3950 0.3950 0.3950 0.3950 2,000 +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.