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 (%)
Nov 30, 2021 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Nov 29, 2021 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Nov 25, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 24, 2021 0.0700 0.0700 0.0650 0.0650 50,000 -0.01(-7.14%)
Nov 23, 2021 0.0700 0.0700 0.0700 0.0700 155,000 +0.01(+7.69%)
Nov 22, 2021 0.0650 0.0650 0.0650 0.0650 73,823 -0.01(-13.33%)
Nov 18, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 17, 2021 0.0800 0.0800 0.0700 0.0750 104,000 -0.01(-6.25%)
Nov 16, 2021 0.0650 0.0850 0.0650 0.0800 694,755 +0.01(+23.08%)
Nov 15, 2021 0.0550 0.0650 0.0550 0.0650 344,139 +0.01(+30.00%)
Nov 12, 2021 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Nov 11, 2021 0.0500 0.0500 0.0500 0.0500 101,000 +0.00(+0.00%)
Nov 09, 2021 0.0500 0.0500 0.0450 0.0500 149,300 +0.00(+0.00%)
Nov 08, 2021 0.0500 0.0500 0.0500 0.0500 47,000 -0.00(-9.09%)
Nov 05, 2021 0.0550 0.0550 0.0550 0.0550 29,000 -0.00(-8.33%)
Nov 03, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 01, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 29, 2021 0.0550 0.0550 0.0550 0.0550 58,000 +0.00(+0.00%)
Oct 27, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 26, 2021 0.0500 0.0500 121,000 +0.00(+0.00%)
Oct 25, 2021 0.0500 0.0500 0.0500 0.0500 67,000 -0.00(-9.09%)
Oct 22, 2021 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Oct 20, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 19, 2021 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Oct 15, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 14, 2021 0.0500 0.0550 0.0500 0.0550 25,000 +0.00(+0.00%)
Oct 13, 2021 0.0550 0.0550 0.0500 0.0550 192,000 -0.00(-8.33%)
Oct 08, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 07, 2021 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Oct 06, 2021 0.0650 0.0650 0.0600 0.0600 87,000 +0.00(+0.00%)
Oct 05, 2021 0.0600 0.0700 0.0600 0.0600 108,000 -0.01(-14.29%)
Oct 04, 2021 0.0700 0.0700 0.0650 0.0700 189,960 +0.00(+0.00%)
Oct 01, 2021 0.0650 0.0700 0.0650 0.0700 185,000 +0.01(+7.69%)
Sep 30, 2021 0.0600 0.0700 0.0600 0.0650 134,847 +0.01(+8.33%)
Sep 29, 2021 0.0650 0.0700 0.0600 0.0600 156,209 +0.00(+0.00%)
Sep 28, 2021 0.0750 0.0750 0.0550 0.0600 445,780 -0.01(-20.00%)
Sep 27, 2021 0.0500 0.0750 0.0500 0.0750 1,682,103 +0.03(+66.67%)
Sep 24, 2021 0.0450 0.0450 0.0450 0.0450 32,094 +0.00(+0.00%)
Sep 23, 2021 0.0450 0.0450 0.0400 0.0450 59,000 -0.01(-10.00%)
Sep 22, 2021 0.0400 0.0500 0.0400 0.0500 566,386 +0.00(+0.00%)
Sep 21, 2021 0.0450 0.0500 0.0450 0.0500 110,000 +0.01(+25.00%)
Sep 20, 2021 0.0500 0.0500 0.0400 0.0400 442,246 -0.01(-20.00%)
Sep 17, 2021 0.0500 0.0500 0.0450 0.0500 519,500 +0.01(+11.11%)
Sep 16, 2021 0.0350 0.0550 0.0350 0.0450 4,417,422 +0.01(+28.57%)
Sep 15, 2021 0.0300 0.0350 0.0300 0.0350 49,000 +0.01(+16.67%)
Sep 14, 2021 0.0300 0.0300 0.0300 0.0300 1,884,000 +0.00(+0.00%)
Sep 13, 2021 0.0300 0.0300 0.0300 0.0300 821,000 +0.00(+0.00%)
Sep 10, 2021 0.0300 0.0300 0.0300 0.0300 170,000 +0.00(+0.00%)
Sep 09, 2021 0.0350 0.0350 0.0300 0.0300 1,284,333 -0.01(-14.29%)
Sep 08, 2021 0.0350 0.0350 0.0350 0.0350 40,000 -0.00(-12.50%)
Sep 03, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 02, 2021 0.0400 0.0400 0.0400 0.0400 15,500 +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.