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 (%)
Feb 27, 2015 0.0950 0.1050 0.0900 0.1050 260,278 +0.01(+10.53%)
Feb 26, 2015 0.0950 0.1050 0.0950 0.0950 91,000 +0.01(+5.56%)
Feb 24, 2015 0.0900 0.0900 0.0900 5,500 -0.01(-10.00%)
Feb 20, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 19, 2015 0.1000 0.1000 0.0900 0.1000 67,962 +0.01(+5.26%)
Feb 18, 2015 0.0950 0.1050 0.0900 0.0950 353,000 -0.01(-5.00%)
Feb 17, 2015 0.1100 0.1100 0.1000 0.1000 95,989 -0.00(-4.76%)
Feb 13, 2015 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 12, 2015 0.1200 0.1200 0.1100 0.1100 55,600 -0.01(-8.33%)
Feb 11, 2015 0.1250 0.1250 0.1100 0.1200 205,580 -0.01(-4.00%)
Feb 10, 2015 0.1250 0.1250 0.1250 0.1250 24,500 +0.00(+0.00%)
Feb 09, 2015 0.1250 0.1250 0.1250 0.1250 36,500 +0.00(+0.00%)
Feb 06, 2015 0.1250 0.1400 0.1200 0.1250 76,900 -0.01(-3.85%)
Feb 05, 2015 0.1300 0.1300 0.1250 0.1300 16,000 +0.01(+4.00%)
Feb 04, 2015 0.1300 0.1400 0.1250 0.1250 128,194 -0.01(-3.85%)
Feb 03, 2015 0.1150 0.1500 0.1150 0.1300 262,000 +0.01(+13.04%)
Feb 02, 2015 0.1150 0.1250 0.1150 0.1150 198,734 +0.01(+4.55%)
Jan 30, 2015 0.1100 0.1100 0.1000 0.1100 278,000 +0.00(+0.00%)
Jan 29, 2015 0.1150 0.1200 0.1100 0.1100 394,989 +0.01(+4.76%)
Jan 28, 2015 0.1200 0.1300 0.1000 0.1050 336,398 +0.00(+5.00%)
Jan 27, 2015 0.0800 0.1000 0.0800 0.1000 225,000 +0.01(+17.65%)
Jan 26, 2015 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+6.25%)
Jan 23, 2015 0.0800 0.0800 0.0800 0.0800 13,000 +0.01(+6.67%)
Jan 22, 2015 0.0800 0.0800 0.0750 0.0750 21,550 -0.01(-6.25%)
Jan 21, 2015 0.0800 0.0800 0.0800 0.0800 36,300 +0.00(+0.00%)
Jan 20, 2015 0.0750 0.0800 0.0750 0.0800 65,000 +0.00(+0.00%)
Jan 19, 2015 0.0750 0.0800 0.0750 0.0800 100,000 +0.01(+14.29%)
Jan 14, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jan 13, 2015 0.0800 0.0800 0.0800 0.0800 22,000 -0.01(-5.88%)
Jan 12, 2015 0.0850 0.0850 0.0850 0.0850 17,000 +0.01(+13.33%)
Jan 08, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 07, 2015 0.0800 0.0800 0.0750 0.0750 100,000 -0.01(-16.67%)
Jan 06, 2015 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+5.88%)
Jan 05, 2015 0.0800 0.0850 0.0750 0.0850 20,000 -0.00(-5.56%)
Jan 02, 2015 0.0900 0.0900 0.0900 0.0900 8,000 -0.01(-5.26%)
Dec 31, 2014 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Dec 29, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 24, 2014 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Dec 23, 2014 0.0750 0.0750 0.0750 0.0750 68,600 +0.00(+0.00%)
Dec 22, 2014 0.0800 0.0800 0.0750 0.0750 87,000 +0.00(+7.14%)
Dec 19, 2014 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Dec 18, 2014 0.0750 0.0750 0.0600 0.0700 170,000 -0.02(-26.32%)
Dec 17, 2014 0.0800 0.0950 0.0700 0.0950 128,471 +0.01(+18.75%)
Dec 16, 2014 0.0800 155,800 +0.01(+6.67%)
Dec 15, 2014 0.0800 0.0850 0.0750 0.0750 93,500 -0.01(-6.25%)
Dec 12, 2014 0.0800 0.0800 0.0700 0.0800 11,500 +0.01(+23.08%)
Dec 11, 2014 0.0800 0.0800 0.0500 0.0650 774,800 -0.01(-18.75%)
Dec 10, 2014 0.0800 0.0950 0.0800 0.0800 22,500 +0.00(+0.00%)
Dec 09, 2014 0.1000 0.1000 0.0750 0.0800 170,000 -0.01(-11.11%)
Dec 08, 2014 0.0800 0.0900 0.0800 0.0900 24,679 +0.02(+28.57%)
Dec 05, 2014 0.1000 0.1000 0.0700 0.0700 93,350 -0.04(-36.36%)
Dec 04, 2014 0.1050 0.1100 0.1050 0.1100 6,000 -0.01(-8.33%)
Dec 02, 2014 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
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.