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, 2018 0.2050 0.2100 0.1900 0.2000 180,200 -0.02(-9.09%)
Jan 30, 2018 0.2250 0.2250 0.2000 0.2200 638,700 -0.01(-4.35%)
Jan 29, 2018 0.2100 0.2350 0.2100 0.2300 371,435 +0.03(+15.00%)
Jan 26, 2018 0.2000 0.2000 0.1850 0.2000 248,350 +0.00(+0.00%)
Jan 25, 2018 0.1950 0.2000 0.1850 0.2000 74,000 +0.02(+8.11%)
Jan 24, 2018 0.2000 0.2000 0.1800 0.1850 80,000 -0.02(-7.50%)
Jan 23, 2018 0.2000 0.2000 0.1950 0.2000 97,200 +0.00(+0.00%)
Jan 22, 2018 0.1950 0.2000 0.1900 0.2000 125,000 +0.00(+0.00%)
Jan 19, 2018 0.1900 0.2000 0.1800 0.2000 89,250 +0.01(+5.26%)
Jan 18, 2018 0.2000 0.2100 0.1850 0.1900 253,600 -0.02(-9.52%)
Jan 17, 2018 0.2150 0.2200 0.2050 0.2100 66,000 -0.01(-2.33%)
Jan 16, 2018 0.1950 0.2150 0.1950 0.2150 109,300 +0.01(+7.50%)
Jan 15, 2018 0.1900 0.2000 0.1900 0.2000 22,000 +0.01(+2.56%)
Jan 12, 2018 0.1950 0.2000 0.1700 0.1950 97,500 +0.01(+2.63%)
Jan 11, 2018 0.2050 0.2050 0.1850 0.1900 43,500 -0.02(-9.52%)
Jan 10, 2018 0.2000 0.2100 0.1850 0.2100 168,300 -0.01(-2.33%)
Jan 09, 2018 0.2050 0.2200 0.2000 0.2150 337,000 +0.01(+7.50%)
Jan 08, 2018 0.1700 0.2050 0.1700 0.2000 785,562 +0.04(+21.21%)
Jan 05, 2018 0.1500 0.1650 0.1500 0.1650 240,000 +0.02(+13.79%)
Jan 04, 2018 0.1350 0.1500 0.1350 0.1450 110,500 +0.00(+3.57%)
Jan 03, 2018 0.1300 0.1450 0.1300 0.1400 181,500 +0.01(+7.69%)
Jan 02, 2018 0.1350 0.1350 0.1300 0.1300 104,000 -0.01(-3.70%)
Dec 29, 2017 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Dec 28, 2017 0.1450 0.1500 0.1450 0.1450 101,000 +0.01(+7.41%)
Dec 27, 2017 0.1300 0.1350 0.1300 0.1350 64,400 +0.01(+3.85%)
Dec 22, 2017 0.1250 0.1300 0.1250 0.1300 98,700 +0.01(+4.00%)
Dec 21, 2017 0.1250 0.1350 0.1250 0.1250 183,500 -0.01(-3.85%)
Dec 20, 2017 0.1250 0.1300 0.1200 0.1300 100,340 +0.00(+0.00%)
Dec 19, 2017 0.1350 0.1350 0.1250 0.1300 222,900 -0.01(-3.70%)
Dec 18, 2017 0.1400 0.1450 0.1350 0.1350 123,722 -0.01(-10.00%)
Dec 15, 2017 0.1450 0.1500 0.1400 0.1500 32,500 +0.01(+3.45%)
Dec 14, 2017 0.1400 0.1450 0.1400 0.1450 96,500 +0.01(+7.41%)
Dec 13, 2017 0.1350 0.1350 0.1350 0.1350 800 -0.01(-10.00%)
Dec 12, 2017 0.1400 0.1550 0.1350 0.1500 386,000 +0.01(+3.45%)
Dec 11, 2017 0.1400 0.1450 0.1400 0.1450 41,000 +0.00(+0.00%)
Dec 08, 2017 0.1450 0.1450 0.1450 0.1450 43,328 +0.00(+0.00%)
Dec 07, 2017 0.1550 0.1550 0.1450 0.1450 5,000 -0.01(-6.45%)
Dec 06, 2017 0.1500 0.1550 0.1500 0.1550 40,000 -0.01(-3.13%)
Dec 05, 2017 0.1550 0.1600 0.1500 0.1600 5,035,500 +0.00(+0.00%)
Dec 04, 2017 0.1550 0.1650 0.1550 0.1600 78,000 -0.01(-5.88%)
Dec 01, 2017 0.1500 0.1700 0.1500 0.1700 227,151 +0.02(+13.33%)
Nov 30, 2017 0.1600 0.1600 0.1400 0.1500 126,000 -0.02(-9.09%)
Nov 29, 2017 0.1550 0.1650 0.1500 0.1650 435,400 +0.02(+10.00%)
Nov 28, 2017 0.1500 0.1550 0.1450 0.1500 151,000 +0.01(+3.45%)
Nov 27, 2017 0.1350 0.1600 0.1350 0.1450 293,300 +0.01(+11.54%)
Nov 24, 2017 0.1350 0.1350 0.1300 0.1300 16,500 +0.01(+4.00%)
Nov 23, 2017 0.1250 0.1300 0.1250 0.1250 256,950 +0.00(+0.00%)
Nov 22, 2017 0.1250 0.1300 0.1150 0.1250 268,408 +0.01(+4.17%)
Nov 21, 2017 0.1200 0.1200 0.1200 0.1200 14,000 -0.01(-4.00%)
Nov 17, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Nov 16, 2017 0.1200 0.1300 0.1200 0.1200 161,450 +0.00(+0.00%)
Nov 15, 2017 0.1300 0.1300 0.1200 0.1200 66,000 -0.01(-4.00%)
Nov 14, 2017 0.1250 0.1250 0.1250 0.1250 4,300 -0.01(-3.85%)
Nov 13, 2017 0.1250 0.1300 0.1250 0.1300 11,000 +0.01(+8.33%)
Nov 10, 2017 0.1300 0.1300 0.1200 0.1200 225,000 +0.00(+0.00%)
Nov 09, 2017 0.1250 0.1250 0.1200 0.1200 62,000 -0.01(-4.00%)
Nov 08, 2017 0.1200 0.1250 0.1150 0.1250 250,300 +0.01(+4.17%)
Nov 07, 2017 0.1300 0.1350 0.1200 0.1200 113,723 -0.01(-7.69%)
Nov 06, 2017 0.1250 0.1300 0.1250 0.1300 207,820 +0.01(+4.00%)
Nov 03, 2017 0.1150 0.1250 0.1150 0.1250 81,500 +0.01(+4.17%)
Nov 02, 2017 0.1200 0.1250 0.1200 0.1200 54,500 +0.00(+0.00%)
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.