Skip to main content
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, 2022 0.1200 0 +0.00(+0.00%)
May 30, 2022 0.0950 0.1200 0.0950 0.1200 77,000 +0.02(+26.32%)
May 27, 2022 0.0950 0.0950 0.0950 0.0950 60,000 +0.00(+0.00%)
May 26, 2022 0.0950 0.0950 0.0950 0.0950 48,000 +0.01(+5.56%)
May 25, 2022 0.0900 0.0900 0.0900 0.0900 81,000 +0.00(+5.88%)
May 24, 2022 0.0850 0.0850 0.0850 0.0850 14,100 +0.01(+6.25%)
May 20, 2022 0.0800 0 +0.00(+0.00%)
May 19, 2022 0.0800 0.0850 0.0800 0.0800 40,500 -0.01(-5.88%)
May 18, 2022 0.0900 0.0900 0.0850 0.0850 163,500 +0.00(+0.00%)
May 17, 2022 0.0850 0.0850 0.0850 0.0850 31,300 +0.01(+6.25%)
May 16, 2022 0.0850 0.0850 0.0800 0.0800 42,000 +0.00(+0.00%)
May 13, 2022 0.0800 0.0800 0.0800 0.0800 6,000 -0.01(-11.11%)
May 11, 2022 0.0900 0 +0.00(+0.00%)
May 10, 2022 0.0850 0.0900 0.0800 0.0900 49,000 +0.00(+5.88%)
May 09, 2022 0.0950 0.0950 0.0800 0.0850 22,500 -0.01(-10.53%)
May 06, 2022 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
May 05, 2022 0.1100 0.1100 0.1000 0.1000 110,500 -0.02(-16.67%)
May 04, 2022 0.1200 0.1200 0.1200 0.1200 32,000 -0.01(-7.69%)
May 03, 2022 0.1150 0.1300 0.1150 0.1300 77,000 +0.01(+13.04%)
May 02, 2022 0.1200 0.1200 0.1150 0.1150 202,585 +0.00(+0.00%)
Apr 29, 2022 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+9.52%)
Apr 28, 2022 0.1050 0.1050 0.1050 0.1050 7,600 -0.01(-4.55%)
Apr 27, 2022 0.1050 0.1100 0.1050 0.1100 60,500 +0.01(+10.00%)
Apr 26, 2022 0.1100 0.1100 0.0900 0.1000 49,006 +0.01(+11.11%)
Apr 25, 2022 0.0950 0.0950 0.0850 0.0900 89,942 -0.01(-10.00%)
Apr 22, 2022 0.1050 0.1050 0.1000 0.1000 99,000 -0.01(-9.09%)
Apr 21, 2022 0.1100 0.1150 0.1050 0.1100 130,000 -0.01(-8.33%)
Apr 20, 2022 0.1250 0.1250 0.1100 0.1200 299,500 -0.02(-11.11%)
Apr 19, 2022 0.1400 0.1400 0.1350 0.1350 128,580 -0.01(-6.90%)
Apr 18, 2022 0.1500 0.1500 0.1450 0.1450 170,872 -0.01(-6.45%)
Apr 14, 2022 0.1550 0 -0.01(-3.13%)
Apr 13, 2022 0.1450 0.1600 0.1450 0.1600 660,500 +0.02(+10.34%)
Apr 12, 2022 0.1300 0.1500 0.1300 0.1450 345,069 +0.01(+11.54%)
Apr 11, 2022 0.1250 0.1300 0.1250 0.1300 185,102 -0.01(-3.70%)
Apr 08, 2022 0.1300 0.1350 0.1300 0.1350 93,635 +0.01(+3.85%)
Apr 07, 2022 0.1150 0.1400 0.1150 0.1300 198,047 +0.01(+8.33%)
Apr 06, 2022 0.1200 0.1200 0.1200 0.1200 124,000 +0.00(+0.00%)
Apr 05, 2022 0.1200 0.1200 0.1200 0.1200 92,200 -0.01(-4.00%)
Apr 04, 2022 0.1150 0.1250 0.1050 0.1250 577,102 +0.02(+19.05%)
Apr 01, 2022 0.0900 0.1100 0.0900 0.1050 878,487 +0.02(+23.53%)
Mar 31, 2022 0.0800 0.0850 0.0800 0.0850 18,002 +0.00(+0.00%)
Mar 30, 2022 0.0750 0.0850 0.0750 0.0850 47,779 -0.00(-5.56%)
Mar 25, 2022 0.0900 800 -0.01(-5.26%)
Mar 24, 2022 0.0950 0.0950 0.0950 0.0950 66,000 +0.00(+0.00%)
Mar 23, 2022 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Mar 22, 2022 0.1000 0.1000 0.0950 0.0950 214,979 -0.01(-5.00%)
Mar 21, 2022 0.1000 0.1000 0.1000 0.1000 85,987 -0.00(-4.76%)
Mar 18, 2022 0.1050 0.1050 0.1050 0.1050 52,500 +0.00(+5.00%)
Mar 17, 2022 0.1000 0.1050 0.1000 0.1000 92,497 +0.00(+0.00%)
Mar 16, 2022 0.0850 0.1050 0.0850 0.1000 444,500 +0.01(+11.11%)
Mar 15, 2022 0.0750 0.0900 0.0750 0.0900 932,200 +0.01(+20.00%)
Mar 14, 2022 0.0650 0.0750 0.0650 0.0750 297,000 +0.01(+25.00%)
Mar 08, 2022 0.0600 0 +0.00(+9.09%)
Mar 03, 2022 0.0550 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.