Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nevada Zinc Corp (OP: GDSKF )

0.1000 UNCHANGED
Last Price Updated: 10:50 AM EDT, May 21, 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 30, 2017 0.2350 0.2350 0.2350 0 +0.01(+3.84%)
May 26, 2017 0.2263 0.2263 0.2263 0.2263 4,300 -0.02(-8.16%)
May 24, 2017 0.2464 0.2464 0.2464 0 +0.01(+6.21%)
May 23, 2017 0.2320 0.2320 0.2320 0.2320 1,500 +0.00(+0.39%)
May 19, 2017 0.2311 0.2311 0.2311 0 -0.04(-13.15%)
May 11, 2017 0.2661 0.2661 0.2661 0 +0.01(+4.97%)
May 05, 2017 0.2535 0.2535 0.2535 0 +0.04(+16.07%)
May 04, 2017 0.2184 0.2184 0.2184 0.2184 5,500 -0.01(-5.78%)
May 03, 2017 0.2318 0.2318 0.2318 0.2318 10,000 -0.07(-22.29%)
Apr 25, 2017 0.2983 0.2983 0.2983 0 +0.06(+24.19%)
Apr 21, 2017 0.2402 0.2402 0.2402 0 -0.00(-1.48%)
Apr 20, 2017 0.2438 0.2438 0.2438 0.2438 5,000 -0.01(-4.50%)
Apr 12, 2017 0.2553 0.2553 0.2553 0 -0.01(-5.44%)
Apr 10, 2017 0.2700 0.2700 0.2700 0 +0.00(+1.24%)
Apr 07, 2017 0.2704 0.2704 0.2667 0.2667 5,250 -0.00(-0.11%)
Apr 05, 2017 0.2670 0.2670 0.2670 0 -0.02(-7.07%)
Mar 21, 2017 0.2873 0.2873 0.2873 0 -0.01(-3.85%)
Mar 17, 2017 0.2988 0.2988 0.2988 0 +0.01(+4.11%)
Mar 16, 2017 0.2870 0.2870 0.2870 0.2870 500 -0.00(-0.90%)
Mar 14, 2017 0.2896 0.2896 0.2896 0 -0.00(-0.89%)
Mar 13, 2017 0.2730 0.2922 0.2730 0.2922 20,300 +0.01(+3.21%)
Mar 09, 2017 0.2831 0.2831 0.2831 0 -0.02(-6.04%)
Mar 08, 2017 0.3013 0.3013 0.3013 0.3013 500 +0.00(+0.50%)
Mar 07, 2017 0.2998 0.2998 0.2998 0.2998 2,000 +0.00(+1.11%)
Mar 06, 2017 0.2965 0.2965 0.2965 0.2965 5,250 -0.02(-6.76%)
Mar 03, 2017 0.3220 0.3220 0.3180 0.3180 5,440 +0.01(+1.92%)
Mar 02, 2017 0.3120 0.3120 0.3120 0.3120 2,000 +0.00(+0.78%)
Mar 01, 2017 0.3320 0.3430 0.3096 0.3096 30,300 -0.03(-8.38%)
Feb 27, 2017 0.3379 0.3379 0.3379 0 -0.04(-9.89%)
Feb 23, 2017 0.3750 0.3750 0.3750 0 +0.02(+6.62%)
Feb 21, 2017 0.3517 0.3517 0.3517 0 -0.00(-1.20%)
Feb 16, 2017 0.3560 0.3560 0.3560 0 -0.01(-2.48%)
Feb 15, 2017 0.3650 0.3650 0.3650 0.3650 300 -0.00(-1.08%)
Feb 14, 2017 0.3661 0.3690 0.3630 0.3690 7,000 +0.02(+4.74%)
Feb 13, 2017 0.3512 0.3629 0.3493 0.3523 34,577 +0.02(+4.66%)
Feb 08, 2017 0.3366 0.3366 0.3366 0 -0.02(-4.63%)
Feb 03, 2017 0.3529 0.3529 0.3529 0 +0.01(+3.50%)
Jan 30, 2017 0.3410 0.3410 0.3410 0 +0.01(+2.96%)
Jan 27, 2017 0.3426 0.3426 0.3312 0.3312 15,625 -0.02(-6.76%)
Jan 24, 2017 0.3552 0.3552 0.3552 0 +0.01(+2.04%)
Jan 18, 2017 0.3481 0.3481 0.3481 0 -0.02(-6.42%)
Jan 17, 2017 0.3701 0.3720 0.3701 0.3720 35,000 -0.02(-4.69%)
Jan 13, 2017 0.3903 0.3903 0.3903 0 +0.03(+7.64%)
Jan 12, 2017 0.3770 0.3770 0.3620 0.3626 96,000 -0.02(-5.05%)
Jan 11, 2017 0.3969 0.3969 0.3819 0.3819 52,500 +0.03(+7.28%)
Jan 10, 2017 0.3547 0.3560 0.3547 0.3560 1,500 -0.01(-1.93%)
Jan 05, 2017 0.3630 0.3630 0.3630 0 -0.00(-0.98%)
Jan 03, 2017 0.3666 0.3666 0.3666 0 +0.01(+4.06%)
Dec 30, 2016 0.3523 0.3523 0.3523 0 -0.02(-5.40%)
Dec 28, 2016 0.3724 0.3724 0.3724 0 +0.01(+3.44%)
Dec 27, 2016 0.3600 0.3600 0.3600 0.3600 2,000 -0.04(-8.86%)
Dec 22, 2016 0.3950 0.3950 0.3950 0 +0.00(+1.10%)
Dec 21, 2016 0.3907 0.3907 0.3907 0.3907 1,500 +0.02(+6.17%)
Dec 20, 2016 0.3753 0.3753 0.3650 0.3680 15,400 -0.02(-4.91%)
Dec 15, 2016 0.3870 0.3870 0.3870 0 +0.03(+7.53%)
Dec 14, 2016 0.4014 0.4014 0.3599 0.3599 15,500 -0.08(-18.09%)
Dec 12, 2016 0.4394 0.4394 0.4394 0 -0.00(-0.72%)
Dec 09, 2016 0.4428 0.4428 0.4426 0.4426 2,500 +0.04(+9.94%)
Dec 07, 2016 0.4026 0.4026 0.4026 0 -0.05(-10.35%)
Dec 06, 2016 0.4491 0.4491 0.4491 0.4491 2,000 +0.01(+2.09%)
Dec 05, 2016 0.4343 0.4419 0.4343 0.4399 7,000 +0.04(+8.83%)
Dec 02, 2016 0.3714 0.4042 0.3714 0.4042 1,900 +0.03(+9.39%)
Dec 01, 2016 0.4090 0.4090 0.3695 0.3695 18,400 -0.03(-7.53%)
Nov 30, 2016 0.3824 0.4222 0.3780 0.3996 261,142 +0.06(+18.75%)
Nov 29, 2016 0.3365 0.3365 0.3365 0.3365 400 +0.00(+1.05%)
Nov 28, 2016 0.3330 0.3330 0.3330 0.3330 2,000 +0.04(+14.79%)
Nov 22, 2016 0.2901 0.2901 0.2901 0 -0.00(-0.92%)
Nov 21, 2016 0.3223 0.3223 0.2927 0.2928 131,500 -0.01(-3.40%)
Nov 18, 2016 0.3071 0.3071 0.3031 0.3031 30,000 -0.03(-9.20%)
Nov 17, 2016 0.3369 0.3407 0.3338 0.3338 16,625 +0.05(+17.95%)
Nov 11, 2016 0.2830 0.2830 0.2830 0 -0.01(-2.65%)
Nov 04, 2016 0.2907 0.2907 0.2907 0 +0.00(+0.24%)
Nov 03, 2016 0.3000 0.3190 0.2900 0.2900 17,000 -0.03(-9.09%)
Nov 02, 2016 0.3190 0.3190 0.3190 0.3190 15,000 +0.00(+0.25%)
Oct 31, 2016 0.3182 0.3182 0.3182 0 -0.00(-0.34%)
Oct 27, 2016 0.3193 0.3193 0.3193 0 +0.01(+3.53%)
Oct 26, 2016 0.3084 0.3084 0.3084 0.3084 2,000 +0.00(+1.02%)
Oct 25, 2016 0.3053 0.3053 0.3053 0.3053 2,000 -0.01(-1.96%)
Oct 21, 2016 0.3114 0.3114 0.3114 0 -0.03(-8.81%)
Oct 07, 2016 0.3415 0.3415 0.3415 0 -0.01(-3.18%)
Oct 03, 2016 0.3527 0.3527 0.3527 0 +0.00(+0.71%)
Sep 30, 2016 0.3502 0.3502 0.3502 0.3502 0 +0.00(+0.00%)
Sep 29, 2016 0.3502 0.3502 0.3502 0.3502 0 +0.00(+0.00%)
Sep 28, 2016 0.3502 0.3502 0.3502 0.3502 0 +0.00(+0.00%)
Sep 27, 2016 0.3577 0.3577 0.3501 0.3502 34,500 -0.03(-8.20%)
Sep 22, 2016 0.3815 0.3815 0.3815 0 +0.01(+2.09%)
Sep 19, 2016 0.3737 0.3737 0.3737 0 -0.01(-1.84%)
Sep 16, 2016 0.3876 0.3876 0.3800 0.3807 40,500 -0.01(-2.38%)
Sep 15, 2016 0.3900 0.3900 0.3900 0.3900 600 -0.01(-2.50%)
Sep 12, 2016 0.4000 0.4000 0.4000 0 -0.02(-4.85%)
Sep 08, 2016 0.4204 0.4204 0.4204 0 -0.06(-12.27%)
Sep 06, 2016 0.4792 0.4792 0.4792 0 +0.07(+18.00%)
Aug 31, 2016 0.4061 0.4061 0.4061 0 -0.04(-9.61%)
Aug 29, 2016 0.4493 0.4493 0.4493 0 +0.05(+12.80%)
Aug 25, 2016 0.3983 0.3983 0.3983 0 -0.02(-4.00%)
Aug 22, 2016 0.4149 0.4149 0.4149 0 -0.01(-2.10%)
Aug 19, 2016 0.4239 0.4239 0.4238 0.4238 50,000 -0.01(-2.17%)
Aug 18, 2016 0.4334 0.4334 0.4252 0.4332 47,300 +0.01(+2.53%)
Aug 17, 2016 0.4225 0.4225 0.4225 0.4225 1,700 -0.08(-16.44%)
Aug 12, 2016 0.5056 0.5056 0.5056 0 -0.04(-6.99%)
Aug 11, 2016 0.5951 0.5962 0.5316 0.5436 90,100 +0.01(+2.35%)
Aug 10, 2016 0.4773 0.5347 0.4773 0.5311 9,000 +0.07(+15.51%)
Aug 09, 2016 0.4742 0.4769 0.4597 0.4598 35,000 +0.07(+17.09%)
Aug 08, 2016 0.3927 0.3927 0.3927 0.3927 3,000 +0.05(+14.52%)
Aug 05, 2016 0.3429 0.3429 0.3429 0.3429 1,000 +0.04(+13.02%)
Aug 03, 2016 0.3034 0.3034 0.3034 0 -0.00(-1.37%)
Aug 02, 2016 0.3015 0.3187 0.3015 0.3076 3,500 +0.03(+10.41%)
Jul 29, 2016 0.2786 0.2786 0.2786 0 +0.00(+0.54%)
Jul 28, 2016 0.2771 0.2771 0.2771 0.2771 1,000 +0.00(+0.18%)
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.