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, 2018
0.2100
0.2150
0.2000
0.2000
91,000
+0.00(+0.00%)
May 29, 2018
0.2000
0.2000
0.2000
0
+0.00(+0.00%)
May 28, 2018
0.1900
0.2000
0.1900
0.2000
96,000
+0.01(+5.26%)
May 25, 2018
0.1800
0.2000
0.1800
0.1900
193,500
+0.02(+8.57%)
May 24, 2018
0.1750
0.1750
0.1750
0.1750
27,500
+0.00(+2.94%)
May 23, 2018
0.1700
0.1700
0.1700
0.1700
50,200
+0.00(+0.00%)
May 22, 2018
0.1750
0.1750
0.1700
0.1700
50,000
-0.00(-2.86%)
May 18, 2018
0.1750
0.1750
0.1750
0
+0.00(+0.00%)
May 17, 2018
0.1800
0.1850
0.1750
0.1750
67,000
-0.01(-2.78%)
May 16, 2018
0.1750
0.1800
0.1750
0.1800
94,500
+0.01(+5.88%)
May 15, 2018
0.1700
0.1700
0.1700
0.1700
129,000
+0.01(+3.03%)
May 14, 2018
0.1700
0.1750
0.1650
0.1650
201,000
-0.01(-2.94%)
May 10, 2018
0.1700
0.1700
0.1700
0
+0.01(+3.03%)
May 09, 2018
0.1750
0.1750
0.1650
0.1650
172,500
-0.01(-2.94%)
May 07, 2018
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
May 04, 2018
0.1700
0.1700
0.1700
0.1700
95,400
+0.00(+0.00%)
May 03, 2018
0.1750
0.1750
0.1700
0.1700
299,000
+0.00(+0.00%)
May 02, 2018
0.1800
0.1800
0.1700
0.1700
252,000
-0.01(-8.11%)
May 01, 2018
0.1750
0.1850
0.1750
0.1850
95,000
+0.01(+5.71%)
Apr 30, 2018
0.1700
0.1800
0.1700
0.1750
205,500
+0.00(+2.94%)
Apr 27, 2018
0.1700
0.1700
0.1700
0.1700
1,000
+0.00(+0.00%)
Apr 26, 2018
0.1700
0.1700
0.1650
0.1700
26,000
+0.01(+3.03%)
Apr 25, 2018
0.1700
0.1700
0.1650
0.1650
82,000
-0.01(-5.71%)
Apr 24, 2018
0.1650
0.1750
0.1650
0.1750
104,500
+0.01(+6.06%)
Apr 23, 2018
0.1600
0.1650
0.1600
0.1650
32,000
+0.01(+3.13%)
Apr 20, 2018
0.1600
0.1600
0.1550
0.1600
47,000
+0.01(+3.23%)
Apr 19, 2018
0.1600
0.1600
0.1550
0.1550
166,500
+0.00(+0.00%)
Apr 18, 2018
0.1650
0.1650
0.1550
0.1550
59,500
-0.01(-3.13%)
Apr 17, 2018
0.1700
0.1700
0.1600
0.1600
246,000
-0.01(-5.88%)
Apr 16, 2018
0.1700
0.1700
0.1700
0.1700
82,500
+0.01(+3.03%)
Apr 13, 2018
0.1700
0.1700
0.1650
0.1650
45,000
-0.01(-2.94%)
Apr 12, 2018
0.1650
0.1700
0.1600
0.1700
23,000
+0.01(+3.03%)
Apr 11, 2018
0.1700
0.1700
0.1650
0.1650
40,000
-0.01(-2.94%)
Apr 10, 2018
0.1700
0.1700
0.1700
0.1700
31,500
+0.01(+3.03%)
Apr 09, 2018
0.1700
0.1700
0.1650
0.1650
53,000
-0.01(-2.94%)
Apr 06, 2018
0.1750
0.1750
0.1700
0.1700
51,671
-0.00(-2.86%)
Apr 05, 2018
0.1700
0.1750
0.1700
0.1750
125,500
+0.01(+6.06%)
Apr 04, 2018
0.1650
0.1650
0.1650
0.1650
30,000
+0.00(+0.00%)
Apr 03, 2018
0.1700
0.1700
0.1600
0.1650
121,500
+0.01(+3.13%)
Apr 02, 2018
0.1750
0.1750
0.1600
0.1600
150,000
-0.02(-11.11%)
Mar 29, 2018
0.1800
0.1800
0.1800
0
+0.00(+0.00%)
Mar 28, 2018
0.1800
0.1850
0.1750
0.1800
94,500
+0.00(+0.00%)
Mar 27, 2018
0.1800
0.1800
0.1800
0.1800
5,000
+0.01(+2.86%)
Mar 26, 2018
0.1800
0.1800
0.1750
0.1750
38,500
-0.01(-2.78%)
Mar 23, 2018
0.1800
0.1800
0.1800
0.1800
8,000
+0.00(+0.00%)
Mar 22, 2018
0.1850
0.1850
0.1800
0.1800
250,000
-0.01(-5.26%)
Mar 21, 2018
0.1900
0.1900
0.1900
0.1900
3,000
-0.01(-2.56%)
Mar 19, 2018
0.1950
0.1950
0.1950
0
+0.01(+2.63%)
Mar 16, 2018
0.1850
0.1900
0.1850
0.1900
158,500
+0.00(+0.00%)
Mar 14, 2018
0.1900
0.1900
0.1900
0
-0.01(-2.56%)
Mar 09, 2018
0.1950
0.1950
0.1950
0
+0.01(+5.41%)
Mar 08, 2018
0.1900
0.1900
0.1850
0.1850
29,500
-0.01(-2.63%)
Mar 07, 2018
0.1950
0.1950
0.1900
0.1900
37,500
-0.01(-5.00%)
Mar 06, 2018
0.2000
0.2050
0.1950
0.2000
49,728
+0.00(+0.00%)
Mar 05, 2018
0.2050
0.2050
0.2000
0.2000
25,000
-0.01(-6.98%)
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
.