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

Inzinc Mining Ltd (TSV: IZN )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 2:40 PM 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 (%)
Oct 31, 2014 0.1300 0.1300 0.1250 0.1250 173,731 -0.01(-3.85%)
Oct 30, 2014 0.1400 0.1400 0.1300 0.1300 80,000 -0.02(-13.33%)
Oct 29, 2014 0.1450 0.1500 0.1450 0.1500 15,000 +0.00(+0.00%)
Oct 27, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 24, 2014 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Oct 23, 2014 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-3.23%)
Oct 22, 2014 0.1550 0.1550 0.1550 0.1550 1,950 +0.02(+14.81%)
Oct 21, 2014 0.1550 0.1550 0.1350 0.1350 7,200 -0.01(-3.57%)
Oct 20, 2014 0.1350 0.1550 0.1350 0.1400 13,000 +0.01(+3.70%)
Oct 17, 2014 0.1500 0.1500 0.1350 0.1350 25,000 -0.01(-10.00%)
Oct 15, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 14, 2014 0.1550 0.1550 0.1500 0.1500 5,300 -0.02(-9.09%)
Oct 10, 2014 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Oct 09, 2014 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Oct 08, 2014 0.1500 0.1500 0.1500 0.1500 25,000 -0.03(-16.67%)
Oct 07, 2014 0.1800 0.1800 0.1800 0.1800 14,000 +0.03(+20.00%)
Oct 03, 2014 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Oct 02, 2014 0.1600 0.1800 0.1600 0.1800 14,800 +0.02(+12.50%)
Sep 30, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 29, 2014 0.1700 0.1700 0.1600 0.1600 12,000 -0.01(-5.88%)
Sep 25, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 24, 2014 0.1850 0.1850 0.1700 0.1700 67,000 -0.01(-8.11%)
Sep 23, 2014 0.1800 0.1850 0.1700 0.1850 84,500 -0.02(-7.50%)
Sep 22, 2014 0.1850 0.2000 0.1800 0.2000 58,000 +0.02(+11.11%)
Sep 19, 2014 0.1850 0.1850 0.1800 0.1800 40,000 -0.01(-2.70%)
Sep 16, 2014 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Sep 15, 2014 0.1800 0.2000 0.1800 0.2000 57,000 +0.02(+11.11%)
Sep 12, 2014 0.1800 0.1800 0.1800 0.1800 60,300 -0.02(-7.69%)
Sep 10, 2014 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Sep 09, 2014 0.1950 0.1950 0.1800 0.1800 75,300 +0.01(+9.09%)
Sep 08, 2014 0.1850 0.1850 0.1650 0.1650 10,800 -0.03(-15.38%)
Sep 05, 2014 0.1850 0.1950 0.1850 0.1950 52,000 -0.01(-2.50%)
Sep 04, 2014 0.1950 0.2000 0.2000 0.2000 36,500 +0.00(+0.00%)
Sep 03, 2014 0.2000 0.2000 0.2000 0.2000 40,500 +0.00(+0.00%)
Sep 02, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 29, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 28, 2014 0.2050 0.2050 0.2000 0.2000 14,500 +0.00(+0.00%)
Aug 26, 2014 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 25, 2014 0.1850 0.1900 0.1850 0.1900 14,000 -0.01(-5.00%)
Aug 22, 2014 0.2000 0.2000 0.1850 0.2000 40,500 +0.00(+0.00%)
Aug 21, 2014 0.2000 0.2000 0.2000 0.2000 15,000 +0.02(+8.11%)
Aug 20, 2014 0.1850 0.1850 0.1850 0.1850 21,000 +0.01(+2.78%)
Aug 19, 2014 0.1800 21,000 -0.01(-2.70%)
Aug 15, 2014 0.1850 0 +0.00(+0.00%)
Aug 14, 2014 0.1950 0.1850 51,000 +0.00(+0.00%)
Aug 13, 2014 0.1850 0.1850 100,000 -0.01(-2.63%)
Aug 12, 2014 0.2000 0.2000 0.1900 0.1900 122,000 -0.01(-5.00%)
Aug 11, 2014 0.2100 0.2100 0.2000 0.2000 62,000 -0.01(-4.76%)
Aug 08, 2014 0.2100 0.2100 0.2100 0.2100 42,500 +0.00(+0.00%)
Aug 07, 2014 0.1900 0.2200 0.1900 0.2100 53,200 +0.00(+0.00%)
Aug 06, 2014 0.2100 0.2100 0.2100 0.2100 90,500 +0.01(+2.44%)
Aug 05, 2014 0.2050 0.2050 0.2050 0.2050 65,500 +0.00(+2.50%)
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.