Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nevada Zinc Corp (OP: GDSKF )

0.1000 UNCHANGED
Last Price Updated: 10:50 AM EDT, May 21, 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 (%)
Feb 27, 2017 0.3379 0.3379 0.3379 0 -0.04(-9.89%)
Feb 23, 2017 0.3750 0.3750 0.3750 0 +0.02(+6.62%)
Feb 21, 2017 0.3517 0.3517 0.3517 0 -0.00(-1.20%)
Feb 16, 2017 0.3560 0.3560 0.3560 0 -0.01(-2.48%)
Feb 15, 2017 0.3650 0.3650 0.3650 0.3650 300 -0.00(-1.08%)
Feb 14, 2017 0.3661 0.3690 0.3630 0.3690 7,000 +0.02(+4.74%)
Feb 13, 2017 0.3512 0.3629 0.3493 0.3523 34,577 +0.02(+4.66%)
Feb 08, 2017 0.3366 0.3366 0.3366 0 -0.02(-4.63%)
Feb 03, 2017 0.3529 0.3529 0.3529 0 +0.01(+3.50%)
Jan 30, 2017 0.3410 0.3410 0.3410 0 +0.01(+2.96%)
Jan 27, 2017 0.3426 0.3426 0.3312 0.3312 15,625 -0.02(-6.76%)
Jan 24, 2017 0.3552 0.3552 0.3552 0 +0.01(+2.04%)
Jan 18, 2017 0.3481 0.3481 0.3481 0 -0.02(-6.42%)
Jan 17, 2017 0.3701 0.3720 0.3701 0.3720 35,000 -0.02(-4.69%)
Jan 13, 2017 0.3903 0.3903 0.3903 0 +0.03(+7.64%)
Jan 12, 2017 0.3770 0.3770 0.3620 0.3626 96,000 -0.02(-5.05%)
Jan 11, 2017 0.3969 0.3969 0.3819 0.3819 52,500 +0.03(+7.28%)
Jan 10, 2017 0.3547 0.3560 0.3547 0.3560 1,500 -0.01(-1.93%)
Jan 05, 2017 0.3630 0.3630 0.3630 0 -0.00(-0.98%)
Jan 03, 2017 0.3666 0.3666 0.3666 0 +0.01(+4.06%)
Dec 30, 2016 0.3523 0.3523 0.3523 0 -0.02(-5.40%)
Dec 28, 2016 0.3724 0.3724 0.3724 0 +0.01(+3.44%)
Dec 27, 2016 0.3600 0.3600 0.3600 0.3600 2,000 -0.04(-8.86%)
Dec 22, 2016 0.3950 0.3950 0.3950 0 +0.00(+1.10%)
Dec 21, 2016 0.3907 0.3907 0.3907 0.3907 1,500 +0.02(+6.17%)
Dec 20, 2016 0.3753 0.3753 0.3650 0.3680 15,400 -0.02(-4.91%)
Dec 15, 2016 0.3870 0.3870 0.3870 0 +0.03(+7.53%)
Dec 14, 2016 0.4014 0.4014 0.3599 0.3599 15,500 -0.08(-18.09%)
Dec 12, 2016 0.4394 0.4394 0.4394 0 -0.00(-0.72%)
Dec 09, 2016 0.4428 0.4428 0.4426 0.4426 2,500 +0.04(+9.94%)
Dec 07, 2016 0.4026 0.4026 0.4026 0 -0.05(-10.35%)
Dec 06, 2016 0.4491 0.4491 0.4491 0.4491 2,000 +0.01(+2.09%)
Dec 05, 2016 0.4343 0.4419 0.4343 0.4399 7,000 +0.04(+8.83%)
Dec 02, 2016 0.3714 0.4042 0.3714 0.4042 1,900 +0.03(+9.39%)
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.