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 (%)
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%)
Nov 01, 2017 0.1250 0.1250 0.1200 0.1200 15,500 +0.00(+0.00%)
Oct 31, 2017 0.1100 0.1250 0.1100 0.1200 54,900 +0.01(+9.09%)
Oct 30, 2017 0.1100 0.1200 0.1100 0.1100 68,500 -0.01(-4.35%)
Oct 27, 2017 0.1200 0.1250 0.1150 0.1150 139,750 -0.01(-8.00%)
Oct 26, 2017 0.1200 0.1350 0.1150 0.1250 158,500 -0.01(-3.85%)
Oct 25, 2017 0.1250 0.1300 0.1250 0.1300 97,000 +0.01(+13.04%)
Oct 24, 2017 0.1200 0.1250 0.1150 0.1150 55,010 -0.00(-4.17%)
Oct 23, 2017 0.1150 0.1200 0.1150 0.1200 50,000 +0.00(+4.35%)
Oct 20, 2017 0.1200 0.1250 0.1150 0.1150 118,500 -0.00(-4.17%)
Oct 19, 2017 0.1300 0.1300 0.1200 0.1200 13,000 -0.01(-4.00%)
Oct 18, 2017 0.1300 0.1300 0.1250 0.1250 50,000 -0.01(-3.85%)
Oct 17, 2017 0.1250 0.1350 0.1250 0.1300 14,000 -0.01(-3.70%)
Oct 16, 2017 0.1300 0.1350 0.1250 0.1350 82,500 +0.01(+3.85%)
Oct 13, 2017 0.1300 0.1300 0.1300 0.1300 85,000 +0.00(+0.00%)
Oct 12, 2017 0.1150 0.1300 0.1150 0.1300 98,000 +0.01(+8.33%)
Oct 11, 2017 0.1150 0.1200 0.1100 0.1200 59,120 -0.01(-4.00%)
Oct 06, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Oct 05, 2017 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
Oct 04, 2017 0.1200 0.1200 0.1150 0.1200 125,300 +0.00(+0.00%)
Oct 03, 2017 0.1200 0.1200 0.1150 0.1200 30,500 +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.