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

Nevada Zinc Corp (OP: GDSKF )

N/A 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 (%)
Apr 30, 2021 0.0906 0.0906 0.0892 0.0904 700 +0.00(+0.44%)
Apr 29, 2021 0.0904 0.0904 0.0900 0.0900 10,250 -0.00(-3.23%)
Apr 28, 2021 0.0930 0.0930 0.0930 0.0930 250 +0.00(+0.00%)
Apr 27, 2021 0.0930 0.0930 0.0930 0.0930 1,100 -0.00(-2.11%)
Apr 26, 2021 0.0950 0.0950 0.0950 0.0950 250 +0.00(+2.15%)
Apr 23, 2021 0.0930 0.0930 0.0930 0.0930 100 +0.00(+4.49%)
Apr 21, 2021 0.0890 0.0890 0.0890 0 -0.00(-4.30%)
Apr 20, 2021 0.0930 0.0930 0.0930 0.0930 250 -0.00(-2.11%)
Apr 19, 2021 0.0950 0.0950 0.0950 0.0950 250 +0.00(+0.00%)
Apr 16, 2021 0.0950 0.0950 0.0950 0.0950 200 -0.00(-1.96%)
Apr 15, 2021 0.0969 0.0969 0.0969 0.0969 100 +0.00(+2.00%)
Apr 14, 2021 0.0950 0.0950 0.0950 0.0950 150 -0.00(-3.06%)
Apr 13, 2021 0.0980 0.0980 0.0980 0.0980 250 +0.00(+1.45%)
Apr 12, 2021 0.0966 0.0966 0.0966 0.0966 250 +0.00(+3.87%)
Apr 09, 2021 0.0930 0.0930 0.0930 0.0930 500 +0.01(+5.68%)
Apr 08, 2021 0.0880 0.0880 0.0880 0.0880 350 +0.01(+10.00%)
Apr 07, 2021 0.0800 0.0800 0.0800 0.0800 150 -0.01(-6.98%)
Apr 06, 2021 0.0860 0.0860 0.0860 0.0860 250 +0.01(+7.50%)
Apr 05, 2021 0.0800 0.0800 0.0800 0.0800 250 -0.00(-0.62%)
Apr 01, 2021 0.0805 0.0805 0.0805 0.0805 200 -0.00(-4.28%)
Mar 31, 2021 0.0841 0.0841 0.0841 50 +0.00(+0.00%)
Mar 30, 2021 0.0841 0.0841 0.0841 0.0841 100 -0.00(-4.86%)
Mar 29, 2021 0.0884 0.0884 0.0884 0.0884 100 +0.00(+0.00%)
Mar 25, 2021 0.0884 0.0884 0.0884 0 +0.00(+0.00%)
Mar 24, 2021 0.0884 0.0884 0.0884 0.0884 250 -0.00(-3.91%)
Mar 23, 2021 0.0885 0.0920 0.0706 0.0920 12,400 -0.00(-1.08%)
Mar 22, 2021 0.0930 0.0930 0.0930 0.0930 100 -0.01(-7.92%)
Mar 19, 2021 0.1010 0.1010 0.0968 0.1010 200 -0.00(-0.39%)
Mar 18, 2021 0.1014 0.1014 0.1014 0.1014 100 +0.00(+0.20%)
Mar 17, 2021 0.1012 0.1012 0.1012 0.1012 100 -0.00(-0.10%)
Mar 16, 2021 0.1013 0.1013 0.1013 0.1013 100 +0.00(+0.10%)
Mar 15, 2021 0.1012 0.1012 0.1012 0.1012 50,100 +0.00(+4.65%)
Mar 12, 2021 0.0967 0.0967 0.0967 0.0967 100 +0.00(+1.79%)
Mar 11, 2021 0.0950 0.0950 0.0950 0.0950 10,000 -0.00(-4.04%)
Mar 10, 2021 0.0990 0.1030 0.0990 0.0990 5,100 -0.02(-14.58%)
Mar 09, 2021 0.1159 0.1159 0.1159 0.1159 250 +0.01(+12.52%)
Mar 04, 2021 0.1030 0.1030 0.1030 0 +0.00(+3.10%)
Mar 03, 2021 0.0999 0.0999 0.0999 0.0999 500 -0.00(-0.10%)
Mar 02, 2021 0.1000 0.1039 0.1000 0.1000 950 -0.01(-7.06%)
Mar 01, 2021 0.1076 0.1076 0.1076 0.1076 530 +0.01(+7.60%)
Feb 26, 2021 0.1000 0.1130 0.1000 0.1000 700 -0.01(-11.50%)
Feb 25, 2021 0.1130 0.1130 0.1130 0.1130 5,000 +0.00(+1.44%)
Feb 24, 2021 0.1114 0.1123 0.1114 0.1114 10,500 +0.01(+6.91%)
Feb 23, 2021 0.1042 0.1042 0.1042 0.1042 1,550 -0.01(-6.96%)
Feb 22, 2021 0.1120 0.1120 0.1120 0.1120 500 +0.02(+19.02%)
Feb 19, 2021 0.1150 0.1150 0.0941 0.0941 3,700 -0.02(-18.39%)
Feb 18, 2021 0.1073 0.1153 0.1050 0.1153 3,278 +0.01(+4.82%)
Feb 17, 2021 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+4.27%)
Feb 16, 2021 0.1075 0.1075 0.1055 0.1055 11,000 +0.01(+8.32%)
Feb 11, 2021 0.0974 0.0974 0.0974 0 -0.02(-15.38%)
Feb 09, 2021 0.1151 0.1151 0.1151 0 +0.01(+9.83%)
Feb 08, 2021 0.1048 0.1060 0.1048 0.1048 14,467 -0.01(-8.63%)
Feb 05, 2021 0.0889 0.1147 0.0889 0.1147 2,000 +0.02(+24.13%)
Feb 04, 2021 0.0924 0.0924 0.0924 0.0924 250 -0.00(-3.75%)
Feb 02, 2021 0.0960 0.0960 0.0960 0 -0.00(-1.34%)
Feb 01, 2021 0.0973 0.0973 0.0973 0.0973 10,000 -0.00(-2.70%)
Jan 29, 2021 0.1051 0.1051 0.1000 0.1000 900 +0.01(+8.70%)
Jan 28, 2021 0.0920 0.0920 0.0920 35 +0.00(+0.00%)
Jan 20, 2021 0.0920 0.0920 0.0920 0 -0.00(-0.22%)
Jan 19, 2021 0.0922 0.0922 0.0922 0.0922 1,000 -0.01(-7.80%)
Jan 15, 2021 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+5.15%)
Jan 14, 2021 0.0951 0.0951 0.0951 0.0951 5,000 -0.00(-3.45%)
Jan 13, 2021 0.0985 0.0985 0.0985 0.0985 500 -0.02(-14.12%)
Jan 12, 2021 0.1147 0.1147 0.1147 0.1147 100 +0.01(+9.87%)
Jan 11, 2021 0.1044 0.1044 0.1044 0.1044 500 -0.00(-0.95%)
Jan 08, 2021 0.1054 0.1054 0.1054 0.1054 100 -0.01(-7.30%)
Jan 07, 2021 0.1137 0.1137 0.1137 0.1137 3,000 +0.02(+25.91%)
Jan 05, 2021 0.0903 0.0903 0.0903 0 -0.01(-12.92%)
Dec 30, 2020 0.1037 0.1037 0.1037 0 -0.01(-8.47%)
Dec 29, 2020 0.1133 0.1133 0.1133 0.1133 3,500 +0.06(+108.27%)
Dec 14, 2020 0.0544 0.0544 0.0544 0 +0.01(+10.79%)
Nov 30, 2020 0.0491 0.0491 0.0491 0 +0.00(+0.00%)
Nov 24, 2020 0.0491 0.0491 0.0491 0 +0.00(+1.45%)
Nov 23, 2020 0.0484 0.0484 0.0484 0.0484 3,200 +0.01(+25.39%)
Nov 18, 2020 0.0386 0.0386 0.0386 0 -0.02(-29.82%)
Nov 06, 2020 0.0550 0.0550 0.0550 0 +0.00(+5.36%)
Oct 29, 2020 0.0522 0.0522 0.0522 0 +0.01(+32.82%)
Oct 22, 2020 0.0393 0.0393 0.0393 0 +0.00(+0.00%)
Oct 13, 2020 0.0393 0.0393 0.0393 0 -0.01(-17.61%)
Oct 07, 2020 0.0477 0.0477 0.0477 0 -0.00(-4.60%)
Sep 28, 2020 0.0500 0.0500 0.0500 0 -0.00(-4.03%)
Sep 25, 2020 0.0521 0.0521 0.0521 0.0521 1,400 -0.00(-3.16%)
Sep 21, 2020 0.0538 0.0538 0.0538 0 -0.00(-2.18%)
Sep 04, 2020 0.0550 0.0550 0.0550 0 -0.00(-3.68%)
Sep 02, 2020 0.0571 0.0571 0.0571 0 +0.00(+3.82%)
Aug 19, 2020 0.0550 0.0550 0.0550 0 -0.00(-3.17%)
Aug 05, 2020 0.0568 0.0568 0.0568 0 -0.00(-5.33%)
Jul 31, 2020 0.0600 0.0600 0.0600 0 +0.01(+28.21%)
Jul 16, 2020 0.0468 0.0468 0.0468 0 -0.01(-11.20%)
Jul 14, 2020 0.0527 0.0527 0.0527 0 +0.01(+13.33%)
Jul 13, 2020 0.0466 0.0466 0.0465 0.0465 12,000 +0.01(+15.67%)
Jul 08, 2020 0.0402 0.0402 0.0402 0 +0.00(+0.00%)
Jul 07, 2020 0.0380 0.0402 0.0380 0.0402 11,045 +0.00(+5.79%)
May 19, 2020 0.0380 0.0380 0.0380 0 +0.02(+66.67%)
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.