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

Inzinc Mining Ltd (TSV: IZN )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, May 23, 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 31, 2017 0.2800 0.3000 0.2750 0.2900 325,250 +0.01(+3.57%)
Jan 30, 2017 0.2700 0.2900 0.2650 0.2800 476,500 +0.02(+7.69%)
Jan 27, 2017 0.2350 0.2650 0.2350 0.2600 63,000 +0.02(+6.12%)
Jan 26, 2017 0.2400 0.2500 0.2400 0.2450 103,500 +0.01(+4.26%)
Jan 25, 2017 0.2300 0.2450 0.2300 0.2350 230,615 +0.00(+2.17%)
Jan 24, 2017 0.2050 0.2300 0.2050 0.2300 92,500 +0.03(+12.20%)
Jan 23, 2017 0.2050 0.2050 0.2050 0.2050 9,000 -0.02(-6.82%)
Jan 19, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 18, 2017 0.2200 0.2200 0.2200 0.2200 226,850 +0.00(+0.00%)
Jan 17, 2017 0.2100 0.2200 0.2000 0.2200 85,000 +0.01(+4.76%)
Jan 16, 2017 0.2200 0.2200 0.2100 0.2100 45,559 -0.01(-4.55%)
Jan 13, 2017 0.2150 0.2200 0.2150 0.2200 35,000 +0.00(+0.00%)
Jan 12, 2017 0.2350 0.2350 0.2200 0.2200 223,500 +0.00(+0.00%)
Jan 11, 2017 0.2200 0.2250 0.2100 0.2200 75,887 -0.02(-8.33%)
Jan 10, 2017 0.2350 0.2400 0.2300 0.2400 46,000 +0.00(+0.00%)
Jan 09, 2017 0.2200 0.2600 0.2200 0.2400 241,471 +0.01(+4.35%)
Jan 06, 2017 0.2050 0.2300 0.2050 0.2300 174,670 +0.03(+12.20%)
Jan 05, 2017 0.2000 0.2100 0.2000 0.2050 76,500 +0.00(+2.50%)
Jan 04, 2017 0.1950 0.2200 0.1950 0.2000 161,530 +0.01(+2.56%)
Jan 03, 2017 0.1850 0.1950 0.1850 0.1950 29,500 +0.01(+5.41%)
Dec 30, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 29, 2016 0.1950 0.1950 0.1850 0.1850 1,300 +0.00(+0.00%)
Dec 28, 2016 0.1900 0.1900 0.1850 0.1850 26,000 -0.01(-2.63%)
Dec 23, 2016 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Dec 22, 2016 0.1850 0.1850 0.1850 0.1850 9,000 -0.01(-2.63%)
Dec 21, 2016 0.1850 0.2100 0.1750 0.1900 107,893 +0.01(+5.56%)
Dec 20, 2016 0.1800 0.1850 0.1800 0.1800 38,250 +0.01(+2.86%)
Dec 19, 2016 0.1800 0.1800 0.1750 0.1750 22,000 +0.00(+2.94%)
Dec 16, 2016 0.1800 0.1900 0.1700 0.1700 125,500 -0.02(-10.53%)
Dec 15, 2016 0.1850 0.1900 0.1700 0.1900 149,937 +0.02(+8.57%)
Dec 14, 2016 0.1600 0.1800 0.1600 0.1750 31,045 +0.02(+12.90%)
Dec 13, 2016 0.1600 0.1600 0.1550 0.1550 21,500 -0.01(-3.13%)
Dec 12, 2016 0.1600 0.1600 0.1600 0.1600 4,000 -0.01(-3.03%)
Dec 09, 2016 0.1650 0.1650 0.1650 0.1650 7,400 +0.00(+0.00%)
Dec 08, 2016 0.1650 0.1650 0.1650 0.1650 2,167 +0.00(+0.00%)
Dec 07, 2016 0.1550 0.1650 0.1550 0.1650 51,500 +0.01(+3.13%)
Dec 06, 2016 0.1600 0.1600 0.1600 0.1600 9,000 +0.01(+3.23%)
Dec 05, 2016 0.1650 0.1650 0.1550 0.1550 50,000 -0.01(-6.06%)
Dec 02, 2016 0.1650 0.1650 0.1600 0.1650 20,000 -0.01(-5.71%)
Dec 01, 2016 0.1700 0.1750 0.1650 0.1750 26,500 +0.01(+6.06%)
Nov 30, 2016 0.1700 0.1700 0.1650 0.1650 25,500 +0.00(+0.00%)
Nov 29, 2016 0.1650 0.1650 0.1650 0.1650 5,200 -0.01(-8.33%)
Nov 28, 2016 0.1750 0.1800 0.1700 0.1800 118,000 +0.00(+0.00%)
Nov 25, 2016 0.1750 0.1800 0.1650 0.1800 65,000 +0.01(+5.88%)
Nov 24, 2016 0.1650 0.1800 0.1650 0.1700 49,300 +0.02(+9.68%)
Nov 23, 2016 0.1700 0.1700 0.1550 0.1550 143,900 -0.01(-6.06%)
Nov 22, 2016 0.1700 0.1700 0.1600 0.1650 56,500 -0.01(-2.94%)
Nov 21, 2016 0.1700 0.1750 0.1700 0.1700 37,000 -0.00(-2.86%)
Nov 18, 2016 0.1800 0.1850 0.1700 0.1750 57,000 -0.01(-2.78%)
Nov 17, 2016 0.1800 0.1800 0.1800 0.1800 2,000 -0.01(-2.70%)
Nov 16, 2016 0.1550 0.1850 0.1500 0.1850 68,800 +0.02(+12.12%)
Nov 15, 2016 0.1550 0.1850 0.1550 0.1650 109,403 +0.01(+3.13%)
Nov 14, 2016 0.1600 0.1800 0.1450 0.1600 54,800 +0.00(+0.00%)
Nov 11, 2016 0.1700 0.1700 0.1550 0.1600 70,500 -0.01(-3.03%)
Nov 10, 2016 0.1750 0.1750 0.1600 0.1650 40,800 +0.01(+3.13%)
Nov 09, 2016 0.1800 0.1800 0.1600 0.1600 43,711 -0.02(-11.11%)
Nov 08, 2016 0.1850 0.1850 0.1800 0.1800 51,500 -0.01(-2.70%)
Nov 07, 2016 0.1850 0.2000 0.1750 0.1850 184,300 +0.00(+0.00%)
Nov 04, 2016 0.1850 0.1850 0.1850 0.1850 11,500 -0.02(-7.50%)
Nov 02, 2016 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
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.