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 (%)
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%)
Dec 01, 2016 0.4090 0.4090 0.3695 0.3695 18,400 -0.03(-7.53%)
Nov 30, 2016 0.3824 0.4222 0.3780 0.3996 261,142 +0.06(+18.75%)
Nov 29, 2016 0.3365 0.3365 0.3365 0.3365 400 +0.00(+1.05%)
Nov 28, 2016 0.3330 0.3330 0.3330 0.3330 2,000 +0.04(+14.79%)
Nov 22, 2016 0.2901 0.2901 0.2901 0 -0.00(-0.92%)
Nov 21, 2016 0.3223 0.3223 0.2927 0.2928 131,500 -0.01(-3.40%)
Nov 18, 2016 0.3071 0.3071 0.3031 0.3031 30,000 -0.03(-9.20%)
Nov 17, 2016 0.3369 0.3407 0.3338 0.3338 16,625 +0.05(+17.95%)
Nov 11, 2016 0.2830 0.2830 0.2830 0 -0.01(-2.65%)
Nov 04, 2016 0.2907 0.2907 0.2907 0 +0.00(+0.24%)
Nov 03, 2016 0.3000 0.3190 0.2900 0.2900 17,000 -0.03(-9.09%)
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.