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 (%)
Jan 29, 2021 0.1150 0.1250 0.1150 0.1250 38,173 +0.01(+8.70%)
Jan 28, 2021 0.1150 0.1150 0.1100 0.1150 94,535 +0.00(+0.00%)
Jan 27, 2021 0.1150 0.1150 0.1150 0.1150 22,000 -0.00(-4.17%)
Jan 26, 2021 0.1200 0.1200 0.1200 0.1200 12,000 +0.00(+0.00%)
Jan 25, 2021 0.1300 0.1300 0.1200 0.1200 114,500 -0.01(-4.00%)
Jan 22, 2021 0.1250 0.1250 0.1250 0.1250 32,000 +0.01(+4.17%)
Jan 20, 2021 0.1200 0.1200 0.1200 0.1200 18,000 +0.00(+0.00%)
Jan 19, 2021 0.1250 0.1250 0.1200 0.1200 67,000 +0.00(+0.00%)
Jan 18, 2021 0.1200 0.1200 0.1200 0.1200 135,100 -0.01(-4.00%)
Jan 15, 2021 0.1250 0.1250 0.1250 0.1250 73,000 +0.00(+0.00%)
Jan 14, 2021 0.1250 0.1250 0.1250 0.1250 44,000 +0.00(+0.00%)
Jan 13, 2021 0.1300 0.1300 0.1250 0.1250 88,923 -0.01(-3.85%)
Jan 12, 2021 0.1400 0.1400 0.1300 0.1300 78,692 +0.00(+0.00%)
Jan 11, 2021 0.1250 0.1300 0.1250 0.1300 64,000 +0.01(+8.33%)
Jan 08, 2021 0.1350 0.1350 0.1200 0.1200 80,684 -0.02(-11.11%)
Jan 07, 2021 0.1350 0.1400 0.1300 0.1350 85,500 +0.00(+0.00%)
Jan 06, 2021 0.1250 0.1400 0.1250 0.1350 105,000 +0.02(+17.39%)
Jan 05, 2021 0.1150 0.1350 0.1100 0.1150 62,079 -0.01(-8.00%)
Jan 04, 2021 0.1250 0.1250 0.1100 0.1250 16,300 +0.01(+8.70%)
Dec 31, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 30, 2020 0.1350 0.1350 0.1200 0.1200 63,900 -0.02(-14.29%)
Dec 29, 2020 0.1400 0.1450 0.1400 0.1400 136,000 +0.00(+0.00%)
Dec 24, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 23, 2020 0.1500 0.1600 0.1400 0.1450 200,800 -0.01(-3.33%)
Dec 22, 2020 0.1250 0.1500 0.1200 0.1500 175,500 +0.03(+25.00%)
Dec 21, 2020 0.1200 0.1300 0.1150 0.1200 366,500 +0.00(+4.35%)
Dec 18, 2020 0.0900 0.1550 0.0900 0.1150 452,977 +0.03(+27.78%)
Dec 17, 2020 0.0850 0.1000 0.0850 0.0900 409,000 +0.00(+0.00%)
Dec 16, 2020 0.0850 0.0950 0.0800 0.0900 333,500 -0.01(-5.26%)
Dec 15, 2020 0.0650 0.1000 0.0650 0.0950 280,166 +0.03(+46.15%)
Dec 14, 2020 0.0600 0.0650 0.0600 0.0650 15,000 +0.01(+8.33%)
Dec 11, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Dec 10, 2020 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Dec 08, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 07, 2020 0.0500 0.0600 0.0500 0.0600 50,000 +0.00(+0.00%)
Dec 04, 2020 0.0500 0.0600 0.0500 0.0600 124,666 +0.00(+0.00%)
Nov 26, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 25, 2020 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+10.00%)
Nov 24, 2020 0.0550 0.0550 0.0450 0.0500 56,000 -0.01(-16.67%)
Nov 23, 2020 0.0600 0.0600 0.0600 0.0600 2,000 +0.01(+20.00%)
Nov 20, 2020 0.0550 0.0600 0.0500 0.0500 96,000 -0.01(-16.67%)
Nov 16, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 13, 2020 0.0550 0.0600 0.0550 0.0600 3,000 +0.00(+0.00%)
Nov 10, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 09, 2020 0.0650 0.0650 0.0550 0.0550 11,000 +0.00(+0.00%)
Nov 06, 2020 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Nov 03, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
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.