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 31, 2022 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Jan 28, 2022 0.0750 0.0750 0.0750 0.0750 462,000 +0.00(+0.00%)
Jan 27, 2022 0.0750 0.0750 0.0750 0.0750 282,000 +0.00(+0.00%)
Jan 26, 2022 0.0750 0.0750 0.0750 0.0750 199,000 +0.00(+0.00%)
Jan 24, 2022 0.0750 20 +0.00(+0.00%)
Jan 20, 2022 0.0750 0 +0.00(+0.00%)
Jan 19, 2022 0.0800 0.0800 0.0750 0.0750 252,000 +0.00(+0.00%)
Jan 17, 2022 0.0750 0 +0.00(+7.14%)
Jan 14, 2022 0.0750 0.0750 0.0700 0.0700 36,000 +0.00(+0.00%)
Jan 13, 2022 0.0800 0.0800 0.0700 0.0700 59,000 -0.00(-6.67%)
Jan 12, 2022 0.0650 0.0800 0.0650 0.0750 137,530 +0.00(+7.14%)
Jan 11, 2022 0.0700 0.0700 0.0700 0.0700 115,000 +0.00(+0.00%)
Jan 10, 2022 0.0750 0.0750 0.0700 0.0700 53,000 -0.01(-12.50%)
Jan 07, 2022 0.0800 0.0800 0.0800 0.0800 100,000 +0.00(+0.00%)
Jan 05, 2022 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 04, 2022 0.0850 0.0850 0.0850 0.0850 69,667 +0.01(+6.25%)
Dec 31, 2021 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 30, 2021 0.0700 0.0700 0.0700 0.0700 153,000 +0.00(+0.00%)
Dec 29, 2021 0.0700 0.0700 0.0700 0.0700 25,740 +0.00(+0.00%)
Dec 24, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 23, 2021 0.0700 0.0700 0.0700 0.0700 74,000 -0.00(-6.67%)
Dec 22, 2021 0.0700 0.0750 0.0700 0.0750 60,000 +0.00(+7.14%)
Dec 21, 2021 0.0700 0.0700 0.0700 0.0700 37,000 -0.00(-6.67%)
Dec 20, 2021 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Dec 17, 2021 0.0750 0.0750 0.0750 0.0750 100,000 +0.00(+7.14%)
Dec 16, 2021 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Dec 15, 2021 0.0700 0.0700 0.0700 0.0700 120,500 +0.00(+0.00%)
Dec 14, 2021 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
Dec 13, 2021 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Dec 10, 2021 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Dec 09, 2021 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+7.14%)
Dec 08, 2021 0.0750 0.0750 0.0700 0.0700 164,000 -0.01(-12.50%)
Dec 07, 2021 0.0700 0.0800 0.0700 0.0800 90,200 +0.01(+14.29%)
Dec 06, 2021 0.0700 0.0700 0.0700 0.0700 45,000 +0.00(+0.00%)
Dec 03, 2021 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Dec 02, 2021 0.0700 0.0700 0.0700 0.0700 30,000 -0.00(-6.67%)
Dec 01, 2021 0.0750 0.0750 0.0750 0.0750 55,000 +0.00(+7.14%)
Nov 30, 2021 0.0750 0.0750 0.0700 0.0700 196,000 +0.01(+7.69%)
Nov 29, 2021 0.0700 0.0700 0.0650 0.0650 114,000 -0.01(-13.33%)
Nov 26, 2021 0.0650 0.0750 0.0650 0.0750 13,000 +0.00(+7.14%)
Nov 24, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 23, 2021 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Nov 22, 2021 0.0700 0.0800 0.0650 0.0800 209,500 +0.01(+23.08%)
Nov 19, 2021 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Nov 18, 2021 0.0650 0.0700 0.0650 0.0700 41,000 +0.01(+7.69%)
Nov 17, 2021 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Nov 16, 2021 0.0700 0.0700 0.0700 0.0700 38,000 -0.00(-6.67%)
Nov 15, 2021 0.0700 0.0750 0.0700 0.0750 90,000 +0.00(+0.00%)
Nov 10, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 09, 2021 0.0750 0.0750 0.0750 0.0750 30,000 -0.01(-6.25%)
Nov 08, 2021 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Nov 04, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 03, 2021 0.0750 0.0750 0.0750 0.0750 22,000 -0.01(-6.25%)
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.