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 (%)
Mar 31, 2017 0.2450 0.2450 0.2350 0.2450 70,129 -0.01(-2.00%)
Mar 30, 2017 0.2400 0.2500 0.2400 0.2500 25,000 +0.01(+4.17%)
Mar 29, 2017 0.2550 0.2550 0.2400 0.2400 40,680 -0.01(-4.00%)
Mar 28, 2017 0.2500 0.2550 0.2500 0.2500 190,000 +0.00(+0.00%)
Mar 27, 2017 0.2500 0.2500 0.2500 0.2500 26,000 +0.01(+4.17%)
Mar 24, 2017 0.2400 0.2400 0.2400 0.2400 6,500 -0.02(-5.88%)
Mar 23, 2017 0.2550 0.2550 0.2550 0.2550 13,730 +0.00(+0.00%)
Mar 22, 2017 0.2450 0.2600 0.2450 0.2550 127,500 -0.01(-3.77%)
Mar 21, 2017 0.2600 0.2650 0.2450 0.2650 114,750 +0.01(+3.92%)
Mar 20, 2017 0.2400 0.2650 0.2400 0.2550 228,600 +0.01(+2.00%)
Mar 17, 2017 0.2600 0.2600 0.2500 0.2500 12,000 -0.01(-3.85%)
Mar 16, 2017 0.2750 0.2750 0.2550 0.2600 68,500 -0.01(-3.70%)
Mar 15, 2017 0.2650 0.2700 0.2550 0.2700 60,047 -0.01(-1.82%)
Mar 14, 2017 0.2550 0.2750 0.2550 0.2750 260,900 +0.03(+12.24%)
Mar 13, 2017 0.2500 0.2300 0.2450 123,000 +0.01(+6.52%)
Mar 10, 2017 0.2450 0.2450 0.2200 0.2300 106,930 -0.01(-4.17%)
Mar 09, 2017 0.2500 0.2500 0.2250 0.2400 121,500 -0.01(-4.00%)
Mar 08, 2017 0.2500 0.2600 0.2350 0.2500 491,519 -0.01(-1.96%)
Mar 07, 2017 0.2650 0.2650 0.2400 0.2550 542,150 -0.01(-1.92%)
Mar 06, 2017 0.2250 0.2850 0.2250 0.2600 1,124,950 +0.03(+13.04%)
Mar 03, 2017 0.2150 0.2400 0.2150 0.2300 289,055 +0.02(+6.98%)
Mar 02, 2017 0.2200 0.2300 0.1800 0.2150 294,680 -0.02(-6.52%)
Mar 01, 2017 0.2650 0.2650 0.2200 0.2300 328,000 -0.04(-13.21%)
Feb 28, 2017 0.2650 0.2650 0.2650 0.2650 121,000 +0.00(+0.00%)
Feb 27, 2017 0.2500 0.2750 0.2500 0.2650 193,000 +0.02(+6.00%)
Feb 24, 2017 0.2550 0.2600 0.2450 0.2500 181,420 -0.01(-3.85%)
Feb 23, 2017 0.2500 0.2900 0.2500 0.2600 356,200 +0.01(+4.00%)
Feb 22, 2017 0.2800 0.2800 0.2500 0.2500 348,000 -0.02(-5.66%)
Feb 21, 2017 0.2750 0.2950 0.2650 0.2650 208,565 -0.01(-1.85%)
Feb 17, 2017 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Feb 16, 2017 0.2600 0.2750 0.2600 0.2650 68,047 -0.01(-1.85%)
Feb 15, 2017 0.2600 0.2950 0.2550 0.2700 233,262 +0.01(+1.89%)
Feb 14, 2017 0.2700 0.2700 0.2500 0.2650 222,572 -0.01(-1.85%)
Feb 13, 2017 0.2600 0.2750 0.2600 0.2700 119,700 -0.01(-1.82%)
Feb 10, 2017 0.2650 0.2850 0.2500 0.2750 172,650 +0.03(+10.00%)
Feb 09, 2017 0.2600 0.2600 0.2500 0.2500 99,865 -0.01(-3.85%)
Feb 08, 2017 0.2800 0.2800 0.2600 0.2600 142,800 -0.01(-3.70%)
Feb 07, 2017 0.2650 0.2800 0.2550 0.2700 109,830 -0.01(-1.82%)
Feb 06, 2017 0.3200 0.3200 0.2600 0.2750 568,700 -0.04(-12.70%)
Feb 03, 2017 0.2800 0.3000 0.2800 0.3150 648,500 +0.03(+12.50%)
Feb 02, 2017 0.2900 0.3050 0.2800 0.2800 307,380 -0.02(-6.67%)
Feb 01, 2017 0.3050 0.3600 0.3000 0.3000 2,596,911 +0.01(+3.45%)
Jan 31, 2017 0.2800 0.3000 0.2750 0.2900 325,250 +0.01(+3.57%)
Jan 30, 2017 0.2700 0.2900 0.2650 0.2800 476,500 +0.02(+7.69%)
Jan 27, 2017 0.2350 0.2650 0.2350 0.2600 63,000 +0.02(+6.12%)
Jan 26, 2017 0.2400 0.2500 0.2400 0.2450 103,500 +0.01(+4.26%)
Jan 25, 2017 0.2300 0.2450 0.2300 0.2350 230,615 +0.00(+2.17%)
Jan 24, 2017 0.2050 0.2300 0.2050 0.2300 92,500 +0.03(+12.20%)
Jan 23, 2017 0.2050 0.2050 0.2050 0.2050 9,000 -0.02(-6.82%)
Jan 19, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 18, 2017 0.2200 0.2200 0.2200 0.2200 226,850 +0.00(+0.00%)
Jan 17, 2017 0.2100 0.2200 0.2000 0.2200 85,000 +0.01(+4.76%)
Jan 16, 2017 0.2200 0.2200 0.2100 0.2100 45,559 -0.01(-4.55%)
Jan 13, 2017 0.2150 0.2200 0.2150 0.2200 35,000 +0.00(+0.00%)
Jan 12, 2017 0.2350 0.2350 0.2200 0.2200 223,500 +0.00(+0.00%)
Jan 11, 2017 0.2200 0.2250 0.2100 0.2200 75,887 -0.02(-8.33%)
Jan 10, 2017 0.2350 0.2400 0.2300 0.2400 46,000 +0.00(+0.00%)
Jan 09, 2017 0.2200 0.2600 0.2200 0.2400 241,471 +0.01(+4.35%)
Jan 06, 2017 0.2050 0.2300 0.2050 0.2300 174,670 +0.03(+12.20%)
Jan 05, 2017 0.2000 0.2100 0.2000 0.2050 76,500 +0.00(+2.50%)
Jan 04, 2017 0.1950 0.2200 0.1950 0.2000 161,530 +0.01(+2.56%)
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.