Nevada Zinc Corp (TSV: NZN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 07, 2024 | 0.0050 | 0 | +0.00(+0.00%) | |||
| May 06, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,200 | +0.00(+0.00%) |
| May 02, 2024 | 0.0050 | 0 | +0.00(+0.00%) | |||
| May 01, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0050 | 2,563,715 | -0.01(-50.00%) |
| Apr 30, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 1,768,597 | +0.00(+0.00%) |
| Apr 26, 2024 | 0.0100 | 0 | -0.00(-33.33%) | |||
| Apr 22, 2024 | 0.0150 | 0 | +0.00(+50.00%) | |||
| Apr 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 | +0.00(+0.00%) |
| Apr 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 60,000 | +0.00(+0.00%) |
| Apr 17, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 | -0.00(-33.33%) |
| Apr 02, 2024 | 0.0150 | 0 | +0.00(+50.00%) | |||
| Mar 28, 2024 | 0.0100 | 0 | +0.00(+0.00%) | |||
| Mar 27, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 333,500 | +0.00(+0.00%) |
| Mar 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 130,000 | +0.00(+0.00%) |
| Mar 25, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 105,000 | +0.00(+0.00%) |
| Mar 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 140,000 | +0.00(+0.00%) |
| Mar 21, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 417,000 | +0.00(+0.00%) |
| Mar 20, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,387,000 | +0.00(+0.00%) |
| Mar 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 368,000 | +0.00(+0.00%) |
| Mar 18, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 143,000 | +0.00(+0.00%) |
| Mar 15, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,096,000 | +0.00(+0.00%) |
| Mar 14, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 26,000 | +0.00(+0.00%) |
| Mar 13, 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 563,000 | -0.00(-33.33%) |
| Mar 08, 2024 | 0.0150 | 0 | -0.01(-25.00%) | |||
| Mar 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 322,000 | +0.00(+0.00%) |
| Mar 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,000 | +0.00(+0.00%) |
| Mar 04, 2024 | 0.0200 | 250 | +0.00(+0.00%) | |||
| Mar 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 143,000 | -0.01(-33.33%) |
| Feb 29, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 210,000 | +0.01(+50.00%) |
| Feb 26, 2024 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Feb 22, 2024 | 0.0200 | 0 | -0.01(-20.00%) | |||
| Feb 21, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 137,000 | +0.00(+0.00%) |
| Feb 15, 2024 | 0.0250 | 0 | +0.01(+25.00%) | |||
| Feb 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 87,000 | +0.00(+0.00%) |
| Feb 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,000 | -0.01(-20.00%) |
| Feb 09, 2024 | 0.0250 | 0 | +0.01(+25.00%) | |||
| Feb 07, 2024 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Feb 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 | +0.00(+0.00%) |
| Feb 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 115,000 | +0.00(+0.00%) |
| Feb 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 397,000 | -0.01(-20.00%) |
| Jan 31, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Jan 30, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 57,000 | +0.00(+0.00%) |
| Jan 29, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 21,000 | +0.00(+0.00%) |
| Jan 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 76,000 | +0.01(+25.00%) |
| Jan 24, 2024 | 0.0200 | 0 | -0.01(-20.00%) | |||
| Jan 16, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Jan 04, 2024 | 0.0250 | 1 | +0.00(+0.00%) | |||
| Dec 27, 2023 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Dec 22, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Dec 20, 2023 | 0.0300 | 0 | +0.01(+50.00%) | |||
| Dec 19, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 | -0.01(-20.00%) |
| Dec 18, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 62,000 | +0.00(+0.00%) |
| Dec 11, 2023 | 0.0250 | 0 | +0.01(+25.00%) | |||
| Dec 07, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Nov 30, 2023 | 0.0200 | 0 | -0.01(-20.00%) | |||
| Nov 29, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 15,000 | +0.00(+0.00%) |
| Nov 28, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,000 | -0.00(-16.67%) |
| Nov 20, 2023 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Nov 15, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Nov 14, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 109,000 | +0.00(+0.00%) |
| Nov 10, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Nov 07, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Nov 02, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Oct 31, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Oct 30, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 164,000 | +0.00(+0.00%) |
| Oct 27, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.00(+0.00%) |
| Oct 19, 2023 | 0.0250 | 10 | +0.00(+0.00%) | |||
| Oct 18, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 478,100 | +0.00(+0.00%) |
| Oct 13, 2023 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Oct 11, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Oct 10, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 19,000 | +0.00(+0.00%) |
| Oct 05, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,550 | +0.00(+0.00%) |
| Oct 03, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 28,000 | +0.00(+0.00%) |
| Sep 29, 2023 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Sep 27, 2023 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Sep 26, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,000 | -0.01(-14.29%) |
| Sep 25, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 140,000 | +0.01(+16.67%) |
| Sep 22, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 | +0.00(+0.00%) |
| Sep 21, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 | +0.00(+0.00%) |
| Sep 20, 2023 | 0.0350 | 0.0350 | 0.0250 | 0.0300 | 144,003 | +0.00(+0.00%) |
| Sep 19, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 25,000 | +0.00(+0.00%) |
| Sep 18, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 37,000 | -0.01(-14.29%) |
| Sep 15, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 16,000 | -0.00(-12.50%) |
| Sep 14, 2023 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 261,050 | +0.00(+0.00%) |
| Sep 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 35,000 | -0.00(-11.11%) |
| Sep 11, 2023 | 0.0450 | 0 | +0.01(+50.00%) | |||
| Sep 08, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 24,000 | -0.01(-14.29%) |
| Sep 07, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 39,000 | -0.00(-12.50%) |
| Sep 06, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | +0.00(+0.00%) |
| Sep 05, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 | -0.01(-20.00%) |
| Sep 01, 2023 | 0.0500 | 0 | +0.01(+42.86%) | |||
| Aug 31, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 37,249 | +0.01(+16.67%) |
| Aug 30, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,000 | -0.01(-14.29%) |
| Aug 28, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2023 | 0.0350 | 0 | +0.01(+16.67%) | |||
| Aug 11, 2023 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Aug 10, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 88,200 | -0.00(-12.50%) |
| Aug 08, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
| Aug 04, 2023 | 0.0400 | 0 | +0.01(+33.33%) | |||
| Aug 01, 2023 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Jul 31, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,001 | +0.00(+0.00%) |
| Jul 27, 2023 | 0.0350 | 12 | -0.00(-12.50%) | |||
| Jul 24, 2023 | 0.0400 | 0 | +0.00(+14.29%) | |||
| Jul 21, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 37,500 | +0.01(+16.67%) |
| Jul 18, 2023 | 0.0300 | 0 | -0.01(-14.29%) | |||
| Jul 17, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 | +0.00(+0.00%) |
| Jul 12, 2023 | 0.0350 | 139 | +0.00(+0.00%) | |||
| Jul 11, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 83,000 | +0.01(+40.00%) |
| Jul 07, 2023 | 0.0250 | 0 | -0.01(-28.57%) | |||
| Jul 06, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 | +0.00(+0.00%) |
| Jul 04, 2023 | 0.0350 | 0 | +0.00(+0.00%) | |||
| Jun 30, 2023 | 0.0350 | 0 | +0.01(+16.67%) | |||
| Jun 29, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 45,000 | +0.00(+0.00%) |
| Jun 28, 2023 | 0.0250 | 0.0350 | 0.0250 | 0.0300 | 66,000 | +0.00(+0.00%) |
| Jun 26, 2023 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Jun 23, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 56,000 | +0.00(+0.00%) |
| Jun 22, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,000 | -0.00(-16.67%) |
| Jun 21, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 43,555 | +0.00(+0.00%) |
| Jun 20, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 55,500 | +0.00(+0.00%) |
| Jun 16, 2023 | 0.0300 | 0 | +0.00(+0.00%) |
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.
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.