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, 2016 0.1900 0.2000 0.1850 0.1900 212,500 +0.01(+5.56%)
Oct 28, 2016 0.1600 0.1800 0.1600 0.1800 272,000 +0.04(+24.14%)
Oct 27, 2016 0.1450 0.1600 0.1400 0.1450 121,520 -0.01(-3.33%)
Oct 26, 2016 0.1450 0.1500 0.1450 0.1500 80,000 +0.00(+0.00%)
Oct 25, 2016 0.1500 0.1500 0.1450 0.1500 67,945 +0.00(+0.00%)
Oct 21, 2016 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 20, 2016 0.1550 0.1550 0.1450 0.1450 74,812 -0.01(-6.45%)
Oct 19, 2016 0.1550 0.1650 0.1550 0.1550 49,007 +0.01(+3.33%)
Oct 18, 2016 0.1400 0.1500 0.1400 0.1500 30,500 +0.01(+3.45%)
Oct 17, 2016 0.1450 0.1500 0.1450 0.1450 62,110 +0.00(+0.00%)
Oct 14, 2016 0.1550 0.1600 0.1450 0.1450 17,800 -0.02(-9.38%)
Oct 12, 2016 0.1600 0.1600 0.1600 400 +0.02(+14.29%)
Oct 11, 2016 0.1650 0.1650 0.1400 0.1400 70,200 -0.02(-15.15%)
Oct 07, 2016 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Oct 06, 2016 0.1650 0.1700 0.1650 0.1700 23,500 +0.01(+3.03%)
Oct 05, 2016 0.1850 0.1850 0.1600 0.1650 21,900 -0.01(-8.33%)
Oct 04, 2016 0.1850 0.1850 0.1650 0.1800 93,800 -0.03(-14.29%)
Oct 03, 2016 0.1900 0.2100 0.1900 0.2100 32,900 +0.01(+7.69%)
Sep 30, 2016 0.1850 0.1950 0.1800 0.1950 95,500 +0.01(+2.63%)
Sep 29, 2016 0.1850 0.1900 0.1850 0.1900 6,500 +0.01(+2.70%)
Sep 28, 2016 0.2000 0.2000 0.1850 0.1850 179,030 +0.00(+0.00%)
Sep 27, 2016 0.2000 0.2000 0.1750 0.1850 53,820 -0.02(-7.50%)
Sep 26, 2016 0.2100 0.2100 0.2000 0.2000 24,000 -0.01(-4.76%)
Sep 23, 2016 0.2000 0.2100 0.1950 0.2100 11,050 +0.01(+5.00%)
Sep 22, 2016 0.2100 0.2100 0.2000 0.2000 58,000 -0.01(-4.76%)
Sep 21, 2016 0.1900 0.2100 0.1900 0.2100 113,350 +0.02(+10.53%)
Sep 20, 2016 0.1900 0.1900 0.1800 0.1900 30,167 +0.00(+0.00%)
Sep 19, 2016 0.2100 0.2100 0.1850 0.1900 81,699 -0.01(-5.00%)
Sep 16, 2016 0.2100 0.2100 0.2000 0.2000 36,000 -0.01(-4.76%)
Sep 15, 2016 0.2200 0.2200 0.2100 0.2100 157,000 +0.00(+0.00%)
Sep 14, 2016 0.2000 0.2150 0.2000 0.2100 126,325 +0.01(+5.00%)
Sep 13, 2016 0.2000 0.2100 0.1900 0.2000 115,692 -0.01(-6.98%)
Sep 12, 2016 0.2100 0.2200 0.2000 0.2150 48,050 +0.00(+0.00%)
Sep 09, 2016 0.2100 0.2200 0.2050 0.2150 327,333 +0.01(+7.50%)
Sep 08, 2016 0.1900 0.2100 0.1750 0.2000 152,750 +0.01(+5.26%)
Sep 07, 2016 0.2100 0.2100 0.1900 0.1900 21,000 -0.01(-5.00%)
Sep 06, 2016 0.1950 0.2100 0.1950 0.2000 99,000 +0.03(+14.29%)
Sep 02, 2016 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Sep 01, 2016 0.1950 0.1950 0.1800 0.1800 30,979 +0.00(+0.00%)
Aug 31, 2016 0.1700 0.1800 0.1600 0.1800 136,645 +0.00(+0.00%)
Aug 30, 2016 0.1700 0.1800 0.1700 0.1800 92,500 +0.01(+5.88%)
Aug 29, 2016 0.1700 0.1700 0.1600 0.1700 160,600 +0.00(+0.00%)
Aug 26, 2016 0.1750 0.1750 0.1700 0.1700 26,000 +0.00(+0.00%)
Aug 25, 2016 0.1650 0.1800 0.1600 0.1700 71,893 +0.00(+0.00%)
Aug 24, 2016 0.1900 0.1900 0.1650 0.1700 242,269 -0.02(-10.53%)
Aug 23, 2016 0.2000 0.2000 0.1850 0.1900 21,500 -0.02(-9.52%)
Aug 22, 2016 0.2100 0.2200 0.1900 0.2100 166,900 +0.01(+5.00%)
Aug 19, 2016 0.2000 0.2000 0.2000 0.2000 9,000 +0.00(+0.00%)
Aug 18, 2016 0.1850 0.2000 0.1700 0.2000 471,467 +0.00(+0.00%)
Aug 17, 2016 0.2000 0.2000 0.1950 0.2000 197,250 -0.00(-2.44%)
Aug 16, 2016 0.2150 0.2200 0.2000 0.2050 149,300 -0.02(-6.82%)
Aug 15, 2016 0.1900 0.2200 0.1900 0.2200 109,915 +0.01(+4.76%)
Aug 12, 2016 0.2100 0.2200 0.2000 0.2100 121,550 -0.01(-4.55%)
Aug 11, 2016 0.2250 0.2450 0.2000 0.2200 719,572 -0.01(-2.22%)
Aug 10, 2016 0.1850 0.2250 0.1800 0.2250 957,345 +0.05(+32.35%)
Aug 09, 2016 0.1600 0.1800 0.1600 0.1700 201,400 +0.01(+6.25%)
Aug 08, 2016 0.1550 0.1600 0.1550 0.1600 95,400 +0.01(+6.67%)
Aug 05, 2016 0.1600 0.1650 0.1400 0.1500 404,500 -0.01(-3.23%)
Aug 04, 2016 0.1550 0.1550 0.1550 0.1550 80,500 +0.01(+6.90%)
Aug 03, 2016 0.1500 0.1550 0.1450 0.1450 73,692 -0.01(-3.33%)
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.