S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Nevada Zinc Corporation (NZN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0100

0.0000

(0.00%)

As of 01:19PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Apr 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,000
Apr 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Apr 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 02, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	297,000
Apr 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	77,000
Mar 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	333,500
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	130,000
Mar 25, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	105,000
Mar 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	140,000
Mar 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	417,000
Mar 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,387,000
Mar 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	368,000
Mar 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	143,000
Mar 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,096,000
Mar 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	26,000
Mar 13, 2024	0.0200	0.0200	0.0100	0.0100	0.0100	563,000
Mar 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	43,800
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	322,000
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
Mar 04, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	59,300
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	143,000
Feb 29, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	210,000
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	82,000
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 22, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	263,000
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	137,000
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	101,000
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	87,000
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,600
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	115,000
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	397,000
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	57,000
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,000
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	76,000
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	36,500
Jan 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100
Jan 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	66,000
Jan 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Dec 22, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	37,000
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	23,400
Dec 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Dec 18, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	62,000
Dec 15, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 13, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Dec 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 07, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	160,000
Dec 06, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 30, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	150,500
Nov 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	15,000
Nov 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Nov 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,783.13+74.69(+0.34%)

S&P 5004,962.16-48.96(-0.98%)

DOW37,915.77+140.39(+0.37%)

CAD/USD0.7272+0.0009(+0.12%)

CRUDE OIL83.37+0.64(+0.77%)

Bitcoin CAD88,422.60+1,491.70(+1.72%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Nevada Zinc Corporation (NZN.V)

S&P/TSX
21,783.13
+74.69(+0.34%)

S&P 500
4,962.16
-48.96(-0.98%)

DOW
37,915.77
+140.39(+0.37%)

CAD/USD
0.7272
+0.0009(+0.12%)

CRUDE OIL
83.37
+0.64(+0.77%)

Bitcoin CAD
88,422.60
+1,491.70(+1.72%)