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 (%)
May 31, 2023 0.0350 0.0350 0.0300 0.0300 94,000 +0.00(+0.00%)
May 30, 2023 0.0350 0.0400 0.0300 0.0300 71,000 -0.01(-14.29%)
May 26, 2023 0.0350 0 +0.00(+0.00%)
May 25, 2023 0.0350 0.0350 0.0350 0.0350 18,000 -0.00(-12.50%)
May 24, 2023 0.0400 0.0400 0.0400 0.0400 115,000 -0.00(-11.11%)
May 23, 2023 0.0450 0.0450 0.0450 0.0450 1,200,000 +0.00(+0.00%)
May 19, 2023 0.0450 0 +0.00(+12.50%)
May 18, 2023 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
May 16, 2023 0.0450 0 +0.01(+50.00%)
May 15, 2023 0.0300 0.0350 0.0300 0.0300 16,000 -0.01(-25.00%)
May 11, 2023 0.0400 0 +0.00(+0.00%)
May 10, 2023 0.0400 0.0400 0.0350 0.0400 66,000 +0.00(+0.00%)
May 09, 2023 0.0500 0.0500 0.0400 0.0400 78,850 -0.01(-20.00%)
May 08, 2023 0.0500 0.0500 0.0500 0.0500 127,000 +0.01(+25.00%)
May 05, 2023 0.0450 0.0450 0.0400 0.0400 253,000 -0.00(-11.11%)
May 04, 2023 0.0450 0.0450 0.0450 0.0450 47,000 -0.01(-10.00%)
May 03, 2023 0.0500 0.0500 0.0500 0.0500 62,000 +0.00(+0.00%)
Apr 28, 2023 0.0500 0 +0.00(+0.00%)
Apr 27, 2023 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Apr 26, 2023 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Apr 25, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Apr 24, 2023 0.0500 0.0500 0.0450 0.0450 62,000 -0.01(-10.00%)
Apr 21, 2023 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Apr 20, 2023 0.0600 0.0600 0.0500 0.0500 413,000 -0.01(-23.08%)
Apr 19, 2023 0.0700 0.0700 0.0650 0.0650 26,600 +0.01(+8.33%)
Apr 18, 2023 0.0600 0.0600 0.0600 0.0600 152,000 -0.01(-14.29%)
Apr 17, 2023 0.0800 0.0800 0.0700 0.0700 344,000 +0.00(+0.00%)
Apr 14, 2023 0.0600 0.0750 0.0600 0.0700 566,778 +0.03(+55.56%)
Apr 10, 2023 0.0450 0 -0.03(-35.71%)
Apr 06, 2023 0.0700 0 +0.01(+16.67%)
Mar 30, 2023 0.0600 0 +0.00(+0.00%)
Mar 29, 2023 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Mar 28, 2023 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Mar 23, 2023 0.0650 0 +0.00(+0.00%)
Mar 22, 2023 0.0600 0.0700 0.0600 0.0650 94,523 +0.01(+8.33%)
Mar 20, 2023 0.0600 0 +0.00(+0.00%)
Mar 17, 2023 0.0600 0.0600 0.0600 0.0600 7,500 +0.01(+20.00%)
Mar 14, 2023 0.0500 0 -0.00(-9.09%)
Mar 10, 2023 0.0550 0 +0.00(+0.00%)
Feb 22, 2023 0.0550 0 +0.00(+0.00%)
Feb 21, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Feb 17, 2023 0.0550 0 -0.02(-21.43%)
Feb 16, 2023 0.0650 0.0700 0.0650 0.0700 19,950 +0.01(+7.69%)
Feb 15, 2023 0.0650 0.0650 0.0650 0.0650 7,000 +0.01(+18.18%)
Feb 10, 2023 0.0550 0 -0.02(-21.43%)
Feb 08, 2023 0.0700 1 +0.03(+55.56%)
Feb 07, 2023 0.0550 0.0550 0.0400 0.0450 106,646 -0.01(-25.00%)
Feb 06, 2023 0.0600 0.0600 0.0600 0.0600 15,500 +0.00(+9.09%)
Feb 01, 2023 0.0550 0 -0.00(-8.33%)
Jan 30, 2023 0.0600 0 +0.00(+9.09%)
Jan 23, 2023 0.0550 0 +0.00(+0.00%)
Jan 20, 2023 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Jan 17, 2023 0.0600 500 +0.00(+0.00%)
Jan 16, 2023 0.0750 0.0750 0.0600 0.0600 9,600 -0.01(-14.29%)
Jan 13, 2023 0.0550 0.0700 0.0550 0.0700 19,875 +0.02(+40.00%)
Jan 12, 2023 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Jan 11, 2023 0.0500 0.0500 0.0500 0.0500 50,200 +0.00(+0.00%)
Jan 10, 2023 0.0500 0.0500 0.0500 0.0500 96,333 +0.00(+0.00%)
Dec 29, 2022 0.0500 0 +0.00(+0.00%)
Dec 28, 2022 0.0550 0.0550 0.0500 0.0500 60,000 +0.00(+0.00%)
Dec 20, 2022 0.0500 0 +0.00(+0.00%)
Dec 15, 2022 0.0500 1 -0.00(-9.09%)
Dec 13, 2022 0.0550 2 +0.01(+22.22%)
Dec 12, 2022 0.0450 0.0450 0.0450 0.0450 3,500 +0.00(+12.50%)
Dec 09, 2022 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Dec 07, 2022 0.0450 0 +0.00(+0.00%)
Dec 02, 2022 0.0450 0 +0.00(+0.00%)
Dec 01, 2022 0.0400 0.0450 0.0400 0.0450 38,670 +0.01(+28.57%)
Nov 29, 2022 0.0350 0 -0.00(-12.50%)
Nov 24, 2022 0.0400 0 +0.00(+0.00%)
Nov 23, 2022 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Nov 22, 2022 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+12.50%)
Nov 16, 2022 0.0400 0 +0.00(+0.00%)
Nov 15, 2022 0.0450 0.0450 0.0400 0.0400 39,300 +0.00(+0.00%)
Nov 09, 2022 0.0400 0 +0.00(+0.00%)
Nov 08, 2022 0.0400 0.0400 0.0400 0.0400 51,000 -0.00(-11.11%)
Nov 02, 2022 0.0450 0 -0.01(-10.00%)
Nov 01, 2022 0.0500 0.0500 0.0500 0.0500 2,500 +0.01(+11.11%)
Oct 27, 2022 0.0450 0 +0.00(+12.50%)
Oct 25, 2022 0.0400 0 +0.00(+0.00%)
Oct 24, 2022 0.0450 0.0450 0.0400 0.0400 40,840 -0.01(-20.00%)
Oct 20, 2022 0.0500 25 +0.00(+0.00%)
Oct 14, 2022 0.0500 0 +0.00(+0.00%)
Oct 13, 2022 0.0500 0.0500 0.0500 0.0500 49,500 +0.00(+0.00%)
Oct 12, 2022 0.0500 0.0500 0.0500 0.0500 37,012 +0.00(+0.00%)
Oct 11, 2022 0.0500 0.0500 0.0500 0.0500 5,300 +0.00(+0.00%)
Oct 07, 2022 0.0500 0 -0.00(-9.09%)
Oct 06, 2022 0.0550 0.0550 0.0550 0.0550 1,700 +0.00(+10.00%)
Oct 04, 2022 0.0500 60 -0.00(-9.09%)
Oct 03, 2022 0.0500 0.0550 0.0500 0.0550 14,576 -0.01(-15.38%)
Sep 28, 2022 0.0650 0 +0.01(+8.33%)
Sep 26, 2022 0.0600 0 +0.01(+20.00%)
Sep 23, 2022 0.0500 0.0500 0.0500 0.0500 9,000 -0.00(-9.09%)
Sep 22, 2022 0.0550 0.0550 0.0550 0.0550 1,018 -0.01(-15.38%)
Sep 21, 2022 0.0650 0.0650 0.0650 0.0650 18,400 +0.01(+30.00%)
Sep 20, 2022 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Sep 19, 2022 0.0550 0.0550 0.0550 0.0550 25,000 -0.01(-15.38%)
Sep 14, 2022 0.0650 0 +0.01(+18.18%)
Sep 13, 2022 0.0600 0.0600 0.0550 0.0550 168,400 -0.01(-15.38%)
Sep 08, 2022 0.0650 0 +0.01(+18.18%)
Sep 07, 2022 0.0550 0.0550 0.0550 0.0550 54,000 +0.00(+0.00%)
Sep 02, 2022 0.0550 4 +0.00(+10.00%)
Sep 01, 2022 0.0500 0.0500 0.0500 0.0500 24,097 -0.01(-16.67%)
Aug 31, 2022 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Aug 30, 2022 0.0550 0.0600 0.0550 0.0600 11,000 +0.00(+0.00%)
Aug 29, 2022 0.0550 0.0600 0.0550 0.0600 5,501 +0.00(+9.09%)
Aug 26, 2022 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Aug 25, 2022 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Aug 23, 2022 0.0550 68 -0.00(-8.33%)
Aug 22, 2022 0.0550 0.0600 0.0550 0.0600 56,017 +0.00(+9.09%)
Aug 19, 2022 0.0550 0.0550 0.0550 0.0550 59,024 -0.01(-15.38%)
Aug 16, 2022 0.0650 0 +0.00(+0.00%)
Aug 15, 2022 0.0650 0.0650 0.0600 0.0650 78,002 -0.01(-7.14%)
Aug 10, 2022 0.0700 0 +0.00(+0.00%)
Aug 08, 2022 0.0700 34 +0.01(+16.67%)
Aug 04, 2022 0.0600 0 +0.00(+0.00%)
Aug 03, 2022 0.0650 0.0650 0.0600 0.0600 95,302 -0.01(-14.29%)
Aug 02, 2022 0.0650 0.0700 0.0550 0.0700 145,500 +0.02(+27.27%)
Jul 29, 2022 0.0550 0 +0.00(+0.00%)
Jul 28, 2022 0.0600 0.0600 0.0550 0.0550 146,000 -0.01(-15.38%)
Jul 27, 2022 0.0650 0.0650 0.0650 0.0650 265,000 +0.00(+0.00%)
Jul 26, 2022 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jul 25, 2022 0.0700 0.0700 0.0650 0.0650 104,702 -0.01(-18.75%)
Jul 22, 2022 0.0750 0.0800 0.0750 0.0800 27,666 +0.01(+23.08%)
Jul 21, 2022 0.0800 0.0800 0.0650 0.0650 301,968 -0.01(-18.75%)
Jul 20, 2022 0.0800 0.0800 0.0800 0.0800 140,000 +0.01(+6.67%)
Jul 19, 2022 0.0750 0.0750 0.0750 0.0750 67,503 +0.00(+7.14%)
Jul 15, 2022 0.0700 264 -0.01(-12.50%)
Jul 13, 2022 0.0800 250 +0.01(+14.29%)
Jul 12, 2022 0.0750 0.0750 0.0700 0.0700 100,000 -0.00(-6.67%)
Jul 11, 2022 0.0750 0.0750 0.0750 0.0750 8,000 -0.01(-6.25%)
Jul 08, 2022 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Jul 07, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Jul 06, 2022 0.0750 0.0750 0.0750 0.0750 28,000 +0.00(+0.00%)
Jul 05, 2022 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Jun 30, 2022 0.0800 0 +0.00(+0.00%)
Jun 29, 2022 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+0.00%)
Jun 28, 2022 0.0800 0.0800 0.0650 0.0800 966,000 +0.01(+6.67%)
Jun 27, 2022 0.0650 0.0750 0.0650 0.0750 8,000 +0.00(+0.00%)
Jun 24, 2022 0.0800 0.0800 0.0750 0.0750 46,800 +0.00(+7.14%)
Jun 23, 2022 0.0650 0.0750 0.0650 0.0700 72,000 +0.01(+16.67%)
Jun 22, 2022 0.0750 0.0800 0.0600 0.0600 12,900 -0.01(-14.29%)
Jun 20, 2022 0.0700 0 +0.00(+0.00%)
Jun 17, 2022 0.0700 0.0700 0.0700 0.0700 50,000 -0.01(-12.50%)
Jun 16, 2022 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
Jun 15, 2022 0.0850 0.0850 0.0850 0.0850 6,085 +0.00(+0.00%)
Jun 09, 2022 0.0850 0 -0.02(-19.05%)
Jun 08, 2022 0.1050 0.1050 0.1050 0.1050 32,735 +0.00(+5.00%)
Jun 07, 2022 0.1100 0.1100 0.1000 0.1000 125,050 +0.01(+5.26%)
Jun 03, 2022 0.0950 0 -0.01(-13.64%)
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.