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 31, 2017
0.3350
0.3350
0.3200
0.3200
61,500
-0.03(-8.57%)
May 30, 2017
0.3400
0.3500
0.3400
0.3500
11,000
+0.01(+4.48%)
May 29, 2017
0.3200
0.3350
0.3100
0.3350
26,000
+0.01(+1.52%)
May 26, 2017
0.3300
0.3300
0.3200
0.3300
3,300
+0.01(+3.13%)
May 25, 2017
0.3400
0.3500
0.3200
0.3200
147,000
-0.02(-5.88%)
May 24, 2017
0.3300
0.3400
0.3200
0.3400
99,500
+0.01(+1.49%)
May 23, 2017
0.3150
0.3350
0.3150
0.3350
56,500
+0.02(+4.69%)
May 19, 2017
0.3200
0.3200
0.3150
0.3200
122,500
-0.02(-4.48%)
May 18, 2017
0.3200
0.3350
0.3200
0.3350
81,250
-0.01(-1.47%)
May 16, 2017
0.3400
0.3400
0.3400
0
+0.02(+4.62%)
May 15, 2017
0.3300
0.3400
0.3100
0.3250
51,500
-0.03(-8.45%)
May 11, 2017
0.3550
0.3550
0.3550
0
-0.01(-1.39%)
May 10, 2017
0.3250
0.3600
0.3250
0.3600
3,750
+0.01(+2.86%)
May 09, 2017
0.3500
0.3500
0.3200
0.3500
15,500
-0.02(-5.41%)
May 08, 2017
0.3300
0.3700
0.3300
0.3700
28,000
+0.00(+0.00%)
May 05, 2017
0.2950
0.3800
0.2950
0.3700
177,500
+0.08(+27.59%)
May 04, 2017
0.3250
0.3250
0.2900
0.2900
174,500
-0.05(-14.71%)
May 03, 2017
0.3300
0.3400
0.3000
0.3400
295,372
-0.01(-2.86%)
Apr 28, 2017
0.3500
0.3500
0.3500
0
+0.00(+0.00%)
Apr 26, 2017
0.3500
0.3500
0.3500
0
+0.01(+1.45%)
Apr 25, 2017
0.3950
0.3950
0.3450
0.3450
29,477
-0.01(-1.43%)
Apr 24, 2017
0.3500
0.3500
0.3300
0.3500
3,500
+0.01(+2.94%)
Apr 21, 2017
0.3400
0.3400
0.3400
0.3400
1,000
-0.01(-2.86%)
Apr 20, 2017
0.3350
0.3500
0.3300
0.3500
74,500
+0.00(+0.00%)
Apr 19, 2017
0.3650
0.3700
0.3450
0.3500
54,000
+0.00(+0.00%)
Apr 18, 2017
0.3250
0.3500
0.3200
0.3500
142,502
+0.02(+6.06%)
Apr 17, 2017
0.3500
0.3500
0.3300
0.3300
23,000
-0.03(-9.59%)
Apr 13, 2017
0.3650
0.3650
0.3650
0.3650
500
+0.01(+2.82%)
Apr 12, 2017
0.3450
0.3550
0.3300
0.3550
39,000
+0.01(+2.90%)
Apr 11, 2017
0.3300
0.3650
0.3300
0.3450
55,500
-0.01(-1.43%)
Apr 10, 2017
0.3550
0.3550
0.3400
0.3500
44,000
+0.00(+0.00%)
Apr 07, 2017
0.3650
0.3700
0.3500
0.3500
26,250
-0.02(-5.41%)
Apr 06, 2017
0.3700
0.3700
0.3700
0.3700
2,000
+0.01(+2.78%)
Apr 04, 2017
0.3600
0.3600
0.3600
140
+0.00(+0.00%)
Apr 03, 2017
0.3700
0.3700
0.3600
0.3600
18,000
+0.00(+0.00%)
Mar 31, 2017
0.3800
0.3800
0.3600
0.3600
81,000
-0.03(-6.49%)
Mar 30, 2017
0.3800
0.3850
0.3800
0.3850
2,250
-0.01(-1.28%)
Mar 29, 2017
0.3900
0.3900
0.3900
0.3900
20,000
-0.01(-2.50%)
Mar 28, 2017
0.3950
0.4000
0.3950
0.4000
7,000
+0.03(+6.67%)
Mar 27, 2017
0.3800
0.3900
0.3750
0.3750
22,000
+0.00(+0.00%)
Mar 24, 2017
0.3700
0.4000
0.3700
0.3750
44,500
+0.01(+1.35%)
Mar 23, 2017
0.4000
0.4000
0.3700
0.3700
21,000
-0.01(-2.63%)
Mar 22, 2017
0.3750
0.3800
0.3750
0.3800
27,368
+0.01(+1.33%)
Mar 21, 2017
0.4000
0.4000
0.3750
0.3750
44,750
-0.03(-8.54%)
Mar 20, 2017
0.3750
0.4100
0.3750
0.4100
64,930
+0.03(+9.33%)
Mar 17, 2017
0.3750
0.3950
0.3750
0.3750
21,500
-0.01(-2.60%)
Mar 16, 2017
0.3850
0.3850
0.3850
0.3850
6,500
-0.01(-1.28%)
Mar 15, 2017
0.3750
0.4000
0.3700
0.3900
49,500
+0.02(+4.00%)
Mar 14, 2017
0.3850
0.4050
0.3750
0.3750
18,500
+0.01(+1.35%)
Mar 13, 2017
0.3850
0.3900
0.3700
0.3700
38,800
+0.00(+0.00%)
Mar 10, 2017
0.3750
0.3750
0.3700
0.3700
26,500
+0.02(+4.23%)
Mar 09, 2017
0.3900
0.4000
0.3550
0.3550
242,038
-0.05(-12.35%)
Mar 08, 2017
0.4000
0.4100
0.3950
0.4050
16,600
+0.03(+6.58%)
Mar 07, 2017
0.4100
0.4100
0.3800
0.3800
39,500
-0.01(-1.30%)
Mar 06, 2017
0.4100
0.4100
0.3800
0.3850
174,816
-0.04(-10.47%)
Mar 03, 2017
0.4000
0.4300
0.3950
0.4300
309,226
+0.05(+13.16%)
Mar 02, 2017
0.4200
0.4200
0.3800
0.3800
452,557
-0.06(-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
.