Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2016
0.3700
0.3700
0.3700
0
+0.02(+5.71%)
May 27, 2016
0.3500
0.3500
0.3500
0.3500
28,000
+0.00(+0.00%)
May 26, 2016
0.3800
0.3800
0.3500
0.3500
11,000
-0.01(-2.78%)
May 25, 2016
0.3600
0.3750
0.3600
0.3600
24,000
-0.02(-4.00%)
May 24, 2016
0.3600
0.3750
0.3600
0.3750
32,500
+0.01(+1.35%)
May 19, 2016
0.3700
0.3700
0.3700
0
+0.03(+10.45%)
May 18, 2016
0.3300
0.3500
0.3100
0.3350
349,250
+0.02(+6.35%)
May 17, 2016
0.3800
0.3800
0.3150
0.3150
465,500
-0.07(-17.11%)
May 16, 2016
0.3700
0.3800
0.3700
0.3800
21,500
-0.01(-2.56%)
May 13, 2016
0.3900
0.3900
0.3900
0.3900
22,500
+0.01(+2.63%)
May 12, 2016
0.3800
0.3800
0.3800
0.3800
6,000
-0.02(-5.00%)
May 11, 2016
0.3800
0.4000
0.3700
0.4000
29,000
+0.00(+0.00%)
May 06, 2016
0.4000
0.4000
0.4000
0
+0.04(+11.11%)
May 05, 2016
0.3900
0.3900
0.3600
0.3600
14,000
-0.03(-7.69%)
May 04, 2016
0.3800
0.3900
0.3800
0.3900
6,858
+0.01(+2.63%)
May 03, 2016
0.3900
0.3900
0.3800
0.3800
2,000
-0.01(-2.56%)
May 02, 2016
0.3900
0.3900
0.3900
0.3900
1,000
+0.00(+0.00%)
Apr 29, 2016
0.3800
0.3900
0.3600
0.3900
97,000
+0.01(+2.63%)
Apr 28, 2016
0.3800
0.3850
0.3800
0.3800
11,000
+0.01(+2.70%)
Apr 27, 2016
0.3850
0.3850
0.3700
0.3700
3,500
-0.02(-5.13%)
Apr 25, 2016
0.3900
0.3900
0.3900
0
+0.01(+1.30%)
Apr 22, 2016
0.3850
0.3850
0.3850
0.3850
31,000
+0.03(+6.94%)
Apr 21, 2016
0.3900
0.3900
0.3600
0.3600
8,000
-0.01(-2.70%)
Apr 20, 2016
0.3800
0.3800
0.3700
0.3700
14,500
-0.02(-5.13%)
Apr 19, 2016
0.3850
0.3900
0.3850
0.3900
13,000
+0.02(+5.41%)
Apr 18, 2016
0.3900
0.4000
0.3700
0.3700
45,813
-0.02(-5.13%)
Apr 15, 2016
0.3800
0.3900
0.3700
0.3900
97,710
+0.01(+2.63%)
Apr 14, 2016
0.3900
0.3900
0.3800
0.3800
13,600
-0.01(-2.56%)
Apr 13, 2016
0.3900
0.3900
0.3800
0.3900
70,702
+0.00(+0.00%)
Apr 12, 2016
0.3900
0.3900
0.3800
0.3900
77,917
+0.01(+2.63%)
Apr 11, 2016
0.4100
0.4100
0.3600
0.3800
559,801
-0.02(-5.00%)
Apr 08, 2016
0.4000
0.4000
0.4000
0.4000
3,000
+0.00(+0.00%)
Apr 07, 2016
0.4200
0.4250
0.3900
0.4000
684,243
+0.01(+2.56%)
Apr 05, 2016
0.3900
0.3900
0.3900
0
-0.01(-1.27%)
Apr 04, 2016
0.3950
0.3950
0.3950
0.3950
2,000
+0.00(+0.00%)
Apr 01, 2016
0.3800
0.3950
0.3800
0.3950
6,000
+0.02(+3.95%)
Mar 31, 2016
0.3500
0.3800
0.3500
0.3800
62,467
+0.03(+8.57%)
Mar 30, 2016
0.3500
0.3600
0.3500
0.3500
11,000
-0.01(-1.41%)
Mar 29, 2016
0.3700
0.3750
0.3500
0.3550
107,000
-0.03(-6.58%)
Mar 28, 2016
0.3800
0.3800
0.3800
0.3800
1,300
+0.00(+0.00%)
Mar 24, 2016
0.3800
0.3800
0.3800
0
+0.05(+15.15%)
Mar 23, 2016
0.3350
0.3400
0.3300
0.3300
11,000
+0.00(+0.00%)
Mar 22, 2016
0.3650
0.3650
0.3300
0.3300
47,700
-0.04(-12.00%)
Mar 21, 2016
0.3750
0.3750
0.3750
0.3750
3,000
+0.01(+1.35%)
Mar 18, 2016
0.3500
0.3750
0.3500
0.3700
42,604
+0.02(+5.71%)
Mar 17, 2016
0.3400
0.3500
0.3400
0.3500
9,500
+0.00(+0.00%)
Mar 16, 2016
0.3550
0.3700
0.3500
0.3500
57,500
-0.01(-2.78%)
Mar 15, 2016
0.3600
0.3700
0.3600
0.3600
153,000
-0.01(-2.70%)
Mar 14, 2016
0.3600
0.3700
0.3600
0.3700
16,600
-0.01(-1.33%)
Mar 11, 2016
0.3600
0.3750
0.3600
0.3750
26,585
+0.01(+1.35%)
Mar 10, 2016
0.3700
0.3750
0.3650
0.3700
37,100
-0.01(-1.33%)
Mar 09, 2016
0.3750
0.3750
0.3650
0.3750
62,617
+0.01(+1.35%)
Mar 08, 2016
0.3650
0.3800
0.3650
0.3700
220,450
+0.02(+4.23%)
Mar 07, 2016
0.3400
0.3550
0.3300
0.3550
82,400
+0.01(+1.43%)
Mar 04, 2016
0.3550
0.3500
0.3500
102,000
+0.00(+0.00%)
Mar 03, 2016
0.3500
0.3600
0.3450
0.3500
112,990
+0.00(+0.00%)
Mar 02, 2016
0.3100
0.3500
0.3100
0.3500
93,500
+0.02(+6.06%)
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
.