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 (%)
Oct 31, 2018 0.0500 0.0550 0.0500 0.0550 75,000 +0.00(+10.00%)
Oct 30, 2018 0.0500 0.0500 0.0500 0.0500 156,000 +0.00(+0.00%)
Oct 29, 2018 0.0550 0.0550 0.0500 0.0500 61,000 -0.00(-9.09%)
Oct 26, 2018 0.0500 0.0550 0.0500 0.0550 96,000 +0.00(+0.00%)
Oct 25, 2018 0.0550 0.0550 0.0550 0.0550 103,000 +0.00(+0.00%)
Oct 24, 2018 0.0550 0.0550 0.0550 0.0550 39,000 +0.00(+0.00%)
Oct 23, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Oct 22, 2018 0.0550 0.0550 0.0550 0.0550 134,000 +0.00(+0.00%)
Oct 19, 2018 0.0550 0.0550 0.0550 0.0550 265,000 +0.00(+0.00%)
Oct 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 15, 2018 0.0550 0.0600 0.0550 0.0550 227,000 +0.00(+0.00%)
Oct 12, 2018 0.0550 0.0550 0.0550 300 +0.00(+0.00%)
Oct 11, 2018 0.0550 0.0600 0.0550 0.0550 515,500 -0.00(-8.33%)
Oct 10, 2018 0.0600 0.0600 0.0550 0.0600 168,600 +0.00(+0.00%)
Oct 09, 2018 0.0600 0.0600 0.0600 0.0600 52,000 +0.00(+0.00%)
Oct 05, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 04, 2018 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Oct 03, 2018 0.0600 0.0600 0.0600 0.0600 101,000 +0.00(+0.00%)
Oct 02, 2018 0.0550 0.0600 0.0550 0.0600 85,000 +0.00(+0.00%)
Oct 01, 2018 0.0650 0.0650 0.0550 0.0600 610,166 -0.01(-7.69%)
Sep 28, 2018 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Sep 27, 2018 0.0600 0.0650 0.0600 0.0650 80,000 +0.00(+0.00%)
Sep 26, 2018 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Sep 25, 2018 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Sep 24, 2018 0.0600 0.0650 0.0600 0.0650 156,000 +0.00(+0.00%)
Sep 21, 2018 0.0600 0.0650 0.0600 0.0650 226,000 +0.01(+8.33%)
Sep 20, 2018 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Sep 19, 2018 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Sep 18, 2018 0.0600 0.0650 0.0600 0.0650 103,500 +0.00(+0.00%)
Sep 17, 2018 0.0650 0.0650 0.0650 0.0650 81,500 +0.00(+0.00%)
Sep 14, 2018 0.0650 0.0650 0.0650 0.0650 25,000 -0.01(-13.33%)
Sep 13, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.01(+15.38%)
Sep 12, 2018 0.0700 0.0700 0.0650 0.0650 9,000 -0.01(-7.14%)
Sep 11, 2018 0.0700 0.0750 0.0700 0.0700 116,500 +0.01(+7.69%)
Sep 10, 2018 0.0650 0.0700 0.0650 0.0650 80,000 +0.00(+0.00%)
Sep 07, 2018 0.0650 0.0650 0.0650 0.0650 29,000 -0.01(-7.14%)
Sep 06, 2018 0.0700 0.0700 0.0700 0.0700 55,142 +0.00(+0.00%)
Sep 05, 2018 0.0700 0.0700 0.0650 0.0700 165,499 +0.00(+0.00%)
Sep 04, 2018 0.0700 0.0750 0.0650 0.0700 244,000 -0.00(-6.67%)
Aug 31, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 30, 2018 0.0700 0.0700 0.0700 0.0700 111,044 -0.00(-6.67%)
Aug 29, 2018 0.0750 0.0750 0.0700 0.0750 538,610 +0.00(+0.00%)
Aug 28, 2018 0.0800 0.0800 0.0700 0.0750 323,499 -0.01(-6.25%)
Aug 27, 2018 0.0950 0.1000 0.0800 0.0800 444,362 -0.01(-11.11%)
Aug 24, 2018 0.0850 0.0900 0.0850 0.0900 55,000 +0.01(+12.50%)
Aug 23, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Aug 22, 2018 0.0800 0.0800 0.0800 0.0800 178,048 -0.01(-5.88%)
Aug 21, 2018 0.0900 0.0900 0.0850 0.0850 22,000 -0.00(-5.56%)
Aug 20, 2018 0.0850 0.0900 0.0800 0.0900 46,999 +0.00(+5.88%)
Aug 17, 2018 0.0850 0.0900 0.0850 0.0850 93,000 +0.00(+0.00%)
Aug 16, 2018 0.0900 0.0900 0.0850 0.0850 29,000 +0.00(+0.00%)
Aug 15, 2018 0.0850 0.0900 0.0800 0.0850 128,500 -0.00(-5.56%)
Aug 14, 2018 0.0900 0.0900 0.0800 0.0900 303,250 +0.00(+0.00%)
Aug 13, 2018 0.0950 0.0950 0.0900 0.0900 103,000 -0.01(-5.26%)
Aug 09, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 08, 2018 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Aug 07, 2018 0.1000 0.1000 0.0900 0.1000 50,500 +0.01(+11.11%)
Aug 03, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
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.