Nevada Zinc Corporation Historical Data - NZN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Nevada Zinc Corporation (NZN)
Nevada Zinc Corporation (NZN) Historical

Nevada Zinc Corporation (NZN)

0.01

0.00

(0.00%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.01	0.01	0.005	10000	0.01	CS
4	0	0	0.01	0.015	0.005	75000	0.01344444	CS
12	-0.01	-50	0.02	0.03	0.005	198186	0.01291799	CS
26	-0.015	-60	0.025	0.03	0.005	134938	0.01516727	CS
52	-0.04	-80	0.05	0.05	0.005	104010	0.02471954	CS
156	-0.095	-90.4761904762	0.105	0.175	0.005	89401	0.06968592	CS
260	-0.055	-84.6153846154	0.065	0.175	0.005	78628	0.07175829	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714513200	0.01	0	0.00	0.01	0.01	0.01	0
1714426800	0.01	0	0.00	0.01	0.01	0.01	0
1714167600	0.01	-0.005	-33.33	0.01	0.01	0.01	10000
1714081200	0.015	0	0.00	0.015	0.015	0.015	0
1713994800	0.015	0	0.00	0.015	0.015	0.015	0
1713908400	0.015	0	0.00	0.015	0.015	0.015	0
1713822000	0.015	0.005	50.00	0.015	0.015	0.015	13000
1713562800	0.01	0	0.00	0.01	0.01	0.01	20000
1713476400	0.01	0	0.00	0.01	0.01	0.01	60000
1713390000	0.01	-0.005	-33.33	0.01	0.01	0.01	50000
1713303600	0.015	0	0.00	0.015	0.015	0.015	0
1713217200	0.015	0	0.00	0.015	0.015	0.015	0
1712958000	0.015	0	0.00	0.015	0.015	0.015	0
1712871600	0.015	0	0.00	0.015	0.015	0.015	0
1712785200	0.015	0	0.00	0.015	0.015	0.015	0
1712698800	0.015	0	0.00	0.015	0.015	0.015	0
1712612400	0.015	0	0.00	0.015	0.015	0.015	0
1712353200	0.015	0	0.00	0.015	0.015	0.015	0
1712266800	0.015	0	0.00	0.015	0.015	0.015	0
1712180400	0.015	0	0.00	0.015	0.015	0.015	0
1712094000	0.015	0.005	50.00	0.01	0.015	0.01	297000
1712007600	0.01	0	0.00	0.01	0.01	0.01	0
1711662000	0.01	0	0.00	0.01	0.01	0.01	77000
1711575600	0.01	0	0.00	0.01	0.01	0.01	333500
1711489200	0.01	0	0.00	0.01	0.01	0.01	130000
1711402800	0.01	0	0.00	0.015	0.015	0.01	105000
1711143600	0.01	0	0.00	0.01	0.01	0.01	140000
1711057200	0.01	0	0.00	0.01	0.01	0.01	417000
1710970800	0.01	0	0.00	0.01	0.01	0.01	1387000
1710884400	0.01	0	0.00	0.01	0.01	0.01	368000
1710798000	0.01	0	0.00	0.01	0.01	0.01	143000
1710538800	0.01	0	0.00	0.01	0.01	0.01	1096000
1710452400	0.01	0	0.00	0.01	0.01	0.01	26000
1710366000	0.01	-0.005	-33.33	0.02	0.02	0.01	563000
1710279600	0.015	0	0.00	0.015	0.015	0.015	0
1710193200	0.015	0	0.00	0.015	0.015	0.015	0
1709937600	0.015	-0.005	-25.00	0.015	0.015	0.015	43757
1709851200	0.02	0	0.00	0.02	0.02	0.02	322000
1709764800	0.02	0	0.00	0.02	0.02	0.02	13000
1709678400	0.02	0	0.00	0.02	0.02	0.02	250
1709592000	0.02	0	0.00	0.025	0.025	0.02	59250
1709332800	0.02	-0.01	-33.33	0.02	0.02	0.02	143000
1709246400	0.03	0.01	50.00	0.02	0.03	0.02	210000
1709160000	0.02	0	0.00	0.02	0.02	0.02	0
1709073600	0.02	0	0.00	0.02	0.02	0.02	0
1708987200	0.02	0	0.00	0.02	0.02	0.02	82000
1708728000	0.02	0	0.00	0.02	0.02	0.02	0
1708641600	0.02	-0.005	-20.00	0.02	0.03	0.02	263000
1708555200	0.025	0	0.00	0.025	0.025	0.025	137000
1708468800	0.025	0	0.00	0.025	0.025	0.025	0
1708123200	0.025	0	0.00	0.025	0.025	0.025	0
1708036800	0.025	0.005	25.00	0.025	0.025	0.025	101000
1707950400	0.02	0	0.00	0.02	0.02	0.02	87000
1707864000	0.02	-0.005	-20.00	0.02	0.02	0.02	13000
1707777600	0.025	0	0.00	0.025	0.025	0.025	0
1707518400	0.025	0.005	25.00	0.025	0.025	0.025	2574
1707432000	0.02	0	0.00	0.02	0.02	0.02	0
1707345600	0.02	0	0.00	0.02	0.02	0.02	14000
1707259200	0.02	0	0.00	0.02	0.02	0.02	12000
1707172800	0.02	0	0.00	0.02	0.02	0.02	115000
1706913600	0.02	-0.005	-20.00	0.02	0.02	0.02	397000
1706827200	0.025	0	0.00	0.025	0.025	0.025	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions