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 (%)
Apr 30, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Apr 28, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 27, 2015 0.1150 0.1200 0.1150 0.1150 36,000 +0.01(+4.55%)
Apr 24, 2015 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+10.00%)
Apr 23, 2015 0.1000 0.1000 0.1000 0.1000 15,000 -0.01(-9.09%)
Apr 22, 2015 0.1150 0.1150 0.1100 0.1100 2,900 +0.01(+4.76%)
Apr 21, 2015 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+5.00%)
Apr 20, 2015 0.1050 0.1050 0.1000 0.1000 30,000 +0.00(+0.00%)
Apr 17, 2015 0.1100 0.1100 0.1000 0.1000 79,000 -0.01(-9.09%)
Apr 16, 2015 0.1150 0.1150 0.1100 0.1100 41,000 -0.01(-8.33%)
Apr 15, 2015 0.1050 0.1200 0.1050 0.1200 56,000 +0.01(+14.29%)
Apr 14, 2015 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-12.50%)
Apr 13, 2015 0.1200 0.1200 0.1200 0.1200 55,000 +0.00(+4.35%)
Apr 10, 2015 0.1150 0.1150 0.1150 0.1150 60,500 +0.00(+0.00%)
Apr 09, 2015 0.0950 0.1150 0.0950 0.1150 263,000 +0.03(+27.78%)
Apr 08, 2015 0.0900 0.0900 0.0900 0.0900 116,000 +0.00(+0.00%)
Apr 07, 2015 0.0950 0.0950 0.0900 0.0900 225,000 -0.01(-5.26%)
Apr 06, 2015 0.0950 0.0950 0.0950 0.0950 109,000 +0.00(+0.00%)
Apr 02, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 31, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 30, 2015 0.0900 0.0900 0.0850 0.0900 72,400 +0.00(+0.00%)
Mar 27, 2015 0.0900 0.0900 0.0900 0.0900 125,000 +0.00(+0.00%)
Mar 26, 2015 0.0900 0.0900 0.0900 0.0900 36,220 +0.00(+0.00%)
Mar 25, 2015 0.0950 0.0950 0.0850 0.0900 186,800 +0.00(+0.00%)
Mar 24, 2015 0.0900 0.0900 0.0900 0.0900 170,000 +0.00(+0.00%)
Mar 23, 2015 0.0950 0.0950 0.0900 0.0900 15,000 -0.01(-5.26%)
Mar 20, 2015 0.0950 0.1000 0.0950 0.0950 164,000 +0.00(+0.00%)
Mar 19, 2015 0.0900 0.0950 0.0900 0.0950 116,700 +0.01(+5.56%)
Mar 18, 2015 0.0900 0.0950 0.0900 0.0900 276,000 +0.00(+0.00%)
Mar 17, 2015 0.0950 0.0950 0.0900 0.0900 98,000 +0.00(+0.00%)
Mar 16, 2015 0.1000 0.1000 0.0900 0.0900 14,000 -0.01(-5.26%)
Mar 13, 2015 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Mar 12, 2015 0.1000 0.1000 0.0900 0.0900 100,000 -0.01(-10.00%)
Mar 11, 2015 0.1000 0.1000 0.1000 0.1000 80,000 +0.00(+0.00%)
Mar 10, 2015 0.1100 0.1150 0.1000 0.1000 114,500 -0.01(-13.04%)
Mar 09, 2015 0.1150 0.1150 0.1150 0.1150 12,870 -0.00(-4.17%)
Mar 06, 2015 0.1000 0.1200 0.1000 0.1200 298,000 +0.02(+26.32%)
Mar 05, 2015 0.0950 0.0950 0.0950 0.0950 5,500 +0.01(+5.56%)
Mar 04, 2015 0.0900 0.0900 0.0900 0.0900 162,098 -0.01(-5.26%)
Mar 03, 2015 0.0950 0.0950 0.0950 0.0950 40,000 +0.00(+0.00%)
Mar 02, 2015 0.1050 0.1050 0.0950 0.0950 50,000 -0.01(-9.52%)
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%)
Dec 01, 2014 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Nov 28, 2014 0.1050 0.1250 0.1050 0.1250 9,500 +0.01(+13.64%)
Nov 25, 2014 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 24, 2014 0.1150 0.1150 0.1150 0.1150 6,100 +0.01(+9.52%)
Nov 21, 2014 0.1150 0.1150 0.1050 0.1050 24,000 -0.01(-8.70%)
Nov 20, 2014 0.1200 0.1200 0.1150 0.1150 35,000 -0.00(-4.17%)
Nov 19, 2014 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Nov 18, 2014 0.1200 0.1250 0.1200 0.1250 30,000 +0.01(+4.17%)
Nov 17, 2014 0.1250 0.1250 0.1200 0.1200 13,300 -0.01(-4.00%)
Nov 14, 2014 0.1250 0.1250 0.1250 0.1250 50,000 +0.00(+0.00%)
Nov 13, 2014 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+4.17%)
Nov 12, 2014 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Nov 11, 2014 0.1200 0.1200 0.1200 0.1200 23,000 +0.00(+0.00%)
Nov 10, 2014 0.1250 0.1250 0.1200 0.1200 16,100 -0.01(-4.00%)
Nov 06, 2014 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Nov 05, 2014 0.1150 0.1200 0.1150 0.1200 4,500 -0.01(-4.00%)
Nov 03, 2014 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 31, 2014 0.1300 0.1300 0.1250 0.1250 173,731 -0.01(-3.85%)
Oct 30, 2014 0.1400 0.1400 0.1300 0.1300 80,000 -0.02(-13.33%)
Oct 29, 2014 0.1450 0.1500 0.1450 0.1500 15,000 +0.00(+0.00%)
Oct 27, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 24, 2014 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Oct 23, 2014 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-3.23%)
Oct 22, 2014 0.1550 0.1550 0.1550 0.1550 1,950 +0.02(+14.81%)
Oct 21, 2014 0.1550 0.1550 0.1350 0.1350 7,200 -0.01(-3.57%)
Oct 20, 2014 0.1350 0.1550 0.1350 0.1400 13,000 +0.01(+3.70%)
Oct 17, 2014 0.1500 0.1500 0.1350 0.1350 25,000 -0.01(-10.00%)
Oct 15, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 14, 2014 0.1550 0.1550 0.1500 0.1500 5,300 -0.02(-9.09%)
Oct 10, 2014 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Oct 09, 2014 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Oct 08, 2014 0.1500 0.1500 0.1500 0.1500 25,000 -0.03(-16.67%)
Oct 07, 2014 0.1800 0.1800 0.1800 0.1800 14,000 +0.03(+20.00%)
Oct 03, 2014 0.1500 0.1500 0.1500 0 -0.03(-16.67%)
Oct 02, 2014 0.1600 0.1800 0.1600 0.1800 14,800 +0.02(+12.50%)
Sep 30, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 29, 2014 0.1700 0.1700 0.1600 0.1600 12,000 -0.01(-5.88%)
Sep 25, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 24, 2014 0.1850 0.1850 0.1700 0.1700 67,000 -0.01(-8.11%)
Sep 23, 2014 0.1800 0.1850 0.1700 0.1850 84,500 -0.02(-7.50%)
Sep 22, 2014 0.1850 0.2000 0.1800 0.2000 58,000 +0.02(+11.11%)
Sep 19, 2014 0.1850 0.1850 0.1800 0.1800 40,000 -0.01(-2.70%)
Sep 16, 2014 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Sep 15, 2014 0.1800 0.2000 0.1800 0.2000 57,000 +0.02(+11.11%)
Sep 12, 2014 0.1800 0.1800 0.1800 0.1800 60,300 -0.02(-7.69%)
Sep 10, 2014 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Sep 09, 2014 0.1950 0.1950 0.1800 0.1800 75,300 +0.01(+9.09%)
Sep 08, 2014 0.1850 0.1850 0.1650 0.1650 10,800 -0.03(-15.38%)
Sep 05, 2014 0.1850 0.1950 0.1850 0.1950 52,000 -0.01(-2.50%)
Sep 04, 2014 0.1950 0.2000 0.2000 0.2000 36,500 +0.00(+0.00%)
Sep 03, 2014 0.2000 0.2000 0.2000 0.2000 40,500 +0.00(+0.00%)
Sep 02, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 29, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 28, 2014 0.2050 0.2050 0.2000 0.2000 14,500 +0.00(+0.00%)
Aug 26, 2014 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 25, 2014 0.1850 0.1900 0.1850 0.1900 14,000 -0.01(-5.00%)
Aug 22, 2014 0.2000 0.2000 0.1850 0.2000 40,500 +0.00(+0.00%)
Aug 21, 2014 0.2000 0.2000 0.2000 0.2000 15,000 +0.02(+8.11%)
Aug 20, 2014 0.1850 0.1850 0.1850 0.1850 21,000 +0.01(+2.78%)
Aug 19, 2014 0.1800 21,000 -0.01(-2.70%)
Aug 15, 2014 0.1850 0 +0.00(+0.00%)
Aug 14, 2014 0.1950 0.1850 51,000 +0.00(+0.00%)
Aug 13, 2014 0.1850 0.1850 100,000 -0.01(-2.63%)
Aug 12, 2014 0.2000 0.2000 0.1900 0.1900 122,000 -0.01(-5.00%)
Aug 11, 2014 0.2100 0.2100 0.2000 0.2000 62,000 -0.01(-4.76%)
Aug 08, 2014 0.2100 0.2100 0.2100 0.2100 42,500 +0.00(+0.00%)
Aug 07, 2014 0.1900 0.2200 0.1900 0.2100 53,200 +0.00(+0.00%)
Aug 06, 2014 0.2100 0.2100 0.2100 0.2100 90,500 +0.01(+2.44%)
Aug 05, 2014 0.2050 0.2050 0.2050 0.2050 65,500 +0.00(+2.50%)
Aug 01, 2014 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jul 31, 2014 0.2200 0.2200 0.2000 0.2100 99,300 -0.01(-4.55%)
Jul 30, 2014 0.2000 0.2300 0.1900 0.2200 169,900 +0.02(+10.00%)
Jul 29, 2014 0.1750 0.2000 0.1750 0.2000 190,000 +0.03(+17.65%)
Jul 28, 2014 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+6.25%)
Jul 25, 2014 0.1600 0.1600 0.1600 0.1600 2,500 -0.01(-5.88%)
Jul 24, 2014 0.1700 0.1700 0.1700 0.1700 36,000 -0.00(-2.86%)
Jul 23, 2014 0.1700 0.1750 0.1700 0.1750 23,750 +0.00(+2.94%)
Jul 22, 2014 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jul 21, 2014 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Jul 18, 2014 0.1700 0.1700 0.1700 0.1700 40,000 +0.00(+0.00%)
Jul 17, 2014 0.1550 0.1700 0.1550 0.1700 25,000 +0.00(+0.00%)
Jul 16, 2014 0.1800 0.1800 0.1700 0.1700 67,500 +0.01(+3.03%)
Jul 14, 2014 0.1650 0.1650 0 +0.00(+0.00%)
Jul 11, 2014 0.1600 0.1650 0.1600 0.1650 120,000 +0.00(+0.00%)
Jul 10, 2014 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
Jul 09, 2014 0.1600 0.1600 0.1600 0.1600 15,000 -0.01(-3.03%)
Jul 08, 2014 0.1500 0.1650 0.1500 0.1650 28,500 +0.00(+0.00%)
Jul 03, 2014 0.1650 0.1650 0 +0.02(+10.00%)
Jun 30, 2014 0.1500 0.1500 0 -0.01(-6.25%)
Jun 27, 2014 0.1600 0.1700 0.1600 0.1600 53,500 +0.01(+3.23%)
Jun 26, 2014 0.1550 0.1550 0.1550 0.1550 34,500 -0.01(-3.13%)
Jun 25, 2014 0.1800 0.1800 0.1550 0.1600 109,500 -0.03(-15.79%)
Jun 24, 2014 0.1950 0.1950 0.1900 0.1900 114,000 +0.02(+8.57%)
Jun 23, 2014 0.1750 0.1750 0.1750 0.1750 6,000 +0.00(+2.94%)
Jun 20, 2014 0.1700 0.1700 0.1700 0.1700 3,500 +0.00(+0.00%)
Jun 17, 2014 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 16, 2014 0.1600 0.1600 0.1600 0.1600 4,000 -0.01(-5.88%)
Jun 13, 2014 0.1900 0.1900 0.1700 0.1700 11,500 +0.02(+13.33%)
Jun 12, 2014 0.2000 0.2000 0.1500 0.1500 70,000 -0.05(-25.00%)
Jun 11, 2014 0.2000 0.2000 0.2000 0.2000 39,000 +0.02(+11.11%)
Jun 10, 2014 0.2100 0.2100 0.1800 0.1800 49,800 +0.01(+2.86%)
Jun 06, 2014 0.1950 0.1950 0.1750 0.1750 59,100 -0.02(-10.26%)
Jun 05, 2014 0.1800 0.2000 0.1800 0.1950 119,054 +0.02(+14.71%)
Jun 04, 2014 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Jun 03, 2014 0.1700 0.1700 0.1700 0.1700 9,000 -0.00(-2.86%)
Jun 02, 2014 0.1700 0.1750 0.1700 0.1750 85,500 +0.00(+0.00%)
May 30, 2014 0.1750 0.1750 0.1750 0.1750 12,500 +0.01(+9.37%)
May 29, 2014 0.1750 0.1750 0.1600 0.1600 45,500 -0.01(-8.57%)
May 28, 2014 0.1800 0.1800 0.1700 0.1750 50,900 +0.01(+6.06%)
May 26, 2014 0.1650 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
May 23, 2014 0.1650 0.1650 0.1600 0.1600 24,000 +0.00(+0.00%)
May 22, 2014 0.1700 0.1750 0.1600 0.1600 74,350 -0.02(-11.11%)
May 21, 2014 0.1500 0.1800 0.1500 0.1800 60,000 -0.01(-2.70%)
May 15, 2014 0.1850 0.1850 0.1850 0.1850 0 +0.02(+12.12%)
May 14, 2014 0.1600 0.1650 0.1600 0.1650 29,500 +0.01(+3.13%)
May 13, 2014 0.1650 0.1650 0.1600 0.1600 47,148 +0.00(+0.00%)
May 12, 2014 0.1600 0.1600 0.1600 0.1600 950 +0.01(+3.23%)
May 08, 2014 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
May 07, 2014 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
May 05, 2014 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
May 02, 2014 0.1700 0.1700 0.1700 0.1700 27,000 +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.