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 +0.0050 (+16.67%)
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, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Apr 29, 2019 0.0500 0.0500 0.0500 0.0500 20,999 +0.00(+0.00%)
Apr 26, 2019 0.0500 0.0500 0.0500 0.0500 21,800 +0.01(+11.11%)
Apr 25, 2019 0.0450 0.0450 0.0450 0.0450 78,000 -0.01(-10.00%)
Apr 23, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 22, 2019 0.0500 0.0500 0.0500 0.0500 246,000 +0.00(+0.00%)
Apr 18, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Apr 17, 2019 0.0600 0.0600 0.0600 0.0600 149,047 +0.00(+0.00%)
Apr 16, 2019 0.0600 0.0600 0.0600 0.0600 174,500 +0.00(+0.00%)
Apr 15, 2019 0.0600 0.0650 0.0600 0.0600 391,200 +0.00(+0.00%)
Apr 12, 2019 0.0450 0.0700 0.0450 0.0600 726,998 +0.02(+50.00%)
Apr 11, 2019 0.0400 0.0400 0.0400 0.0400 130,000 +0.00(+0.00%)
Apr 10, 2019 0.0400 0.0400 0.0400 0.0400 70,000 -0.00(-11.11%)
Apr 09, 2019 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Apr 08, 2019 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Apr 02, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 01, 2019 0.0400 0.0500 0.0400 0.0500 117,800 +0.00(+0.00%)
Mar 27, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 25, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 22, 2019 0.0500 0.0500 0.0450 0.0450 38,200 +0.00(+0.00%)
Mar 21, 2019 0.0500 0.0500 0.0450 0.0450 20,999 +0.00(+0.00%)
Mar 19, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 18, 2019 0.0400 0.0400 0.0400 0.0400 19,859 -0.00(-11.11%)
Mar 13, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 08, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 07, 2019 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-10.00%)
Mar 06, 2019 0.0500 0.0500 0.0500 0.0500 115,000 +0.01(+11.11%)
Mar 05, 2019 0.0450 0.0450 0.0450 0.0450 99,000 +0.00(+0.00%)
Mar 04, 2019 0.0450 0.0450 0.0450 0.0450 32,900 +0.00(+0.00%)
Feb 28, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 27, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Feb 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 22, 2019 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
Feb 21, 2019 0.0350 0.0450 0.0350 0.0450 414,000 +0.01(+28.57%)
Feb 20, 2019 0.0350 0.0350 0.0350 0.0350 78,000 +0.00(+0.00%)
Feb 19, 2019 0.0350 0.0350 0.0350 0.0350 15,480 +0.00(+0.00%)
Feb 15, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 14, 2019 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Feb 13, 2019 0.0400 0.0400 0.0350 0.0350 550,500 -0.00(-12.50%)
Feb 12, 2019 0.0400 0.0400 0.0400 0.0400 63,000 +0.00(+0.00%)
Feb 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 06, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 05, 2019 0.0350 0.0400 0.0350 0.0400 58,000 +0.00(+0.00%)
Feb 04, 2019 0.0400 0.0400 0.0400 0.0400 74,500 +0.00(+0.00%)
Feb 01, 2019 0.0450 0.0450 0.0400 0.0400 49,000 +0.00(+0.00%)
Jan 31, 2019 0.0400 0.0400 0.0400 0.0400 298,000 -0.00(-11.11%)
Jan 30, 2019 0.0400 0.0450 0.0400 0.0450 324,548 +0.00(+12.50%)
Jan 29, 2019 0.0400 0.0400 0.0400 0.0400 86,600 -0.00(-11.11%)
Jan 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 22, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 21, 2019 0.0450 0.0450 0.0450 0.0450 434,000 -0.01(-10.00%)
Jan 18, 2019 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-9.09%)
Jan 17, 2019 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+10.00%)
Jan 15, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 14, 2019 0.0500 0.0500 0.0500 700 +0.00(+0.00%)
Jan 11, 2019 0.0550 0.0550 0.0500 0.0500 56,000 +0.00(+0.00%)
Jan 10, 2019 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jan 08, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 07, 2019 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Jan 04, 2019 0.0550 0.0550 0.0550 0.0550 56,300 +0.00(+10.00%)
Jan 02, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2018 0.0400 0.0500 0.0400 0.0500 116,878 +0.01(+11.11%)
Dec 27, 2018 0.0450 0.0450 0.0400 0.0450 79,900 +0.00(+0.00%)
Dec 21, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 20, 2018 0.0500 0.0500 0.0400 0.0450 320,300 -0.01(-10.00%)
Dec 19, 2018 0.0500 0.0500 0.0500 0.0500 19,800 +0.01(+11.11%)
Dec 17, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 14, 2018 0.0500 0.0500 0.0450 0.0450 22,000 -0.01(-10.00%)
Dec 12, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 11, 2018 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Dec 10, 2018 0.0500 0.0500 0.0500 0.0500 77,801 +0.00(+0.00%)
Dec 06, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 05, 2018 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Dec 04, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Nov 30, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 29, 2018 0.0550 0.0550 0.0550 0.0550 150,000 +0.00(+10.00%)
Nov 28, 2018 0.0500 0.0550 0.0500 0.0500 392,000 +0.01(+11.11%)
Nov 27, 2018 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Nov 26, 2018 0.0450 0.0450 0.0450 0.0450 99,000 -0.01(-10.00%)
Nov 21, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 20, 2018 0.0500 0.0500 0.0450 0.0450 30,000 -0.01(-10.00%)
Nov 19, 2018 0.0450 0.0500 0.0450 0.0500 278,000 +0.01(+11.11%)
Nov 16, 2018 0.0450 0.0450 0.0450 0.0450 294,000 +0.00(+0.00%)
Nov 15, 2018 0.0500 0.0500 0.0400 0.0450 664,500 -0.01(-18.18%)
Nov 14, 2018 0.0550 0.0550 0.0500 0.0550 20,000 +0.00(+10.00%)
Nov 13, 2018 0.0550 0.0550 0.0500 0.0500 472,500 +0.00(+0.00%)
Nov 12, 2018 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Nov 09, 2018 0.0500 0.0500 0.0500 0.0500 74,000 +0.00(+0.00%)
Nov 08, 2018 0.0550 0.0550 0.0500 0.0500 126,000 +0.00(+0.00%)
Nov 07, 2018 0.0550 0.0550 0.0500 0.0500 195,000 -0.00(-9.09%)
Nov 02, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 01, 2018 0.0550 0.0550 0.0550 0.0550 164,500 +0.00(+0.00%)
Oct 31, 2018 0.0500 0.0550 0.0500 0.0550 75,000 +0.00(+10.00%)
Oct 30, 2018 0.0500 0.0500 0.0500 0.0500 156,000 +0.00(+0.00%)
Oct 29, 2018 0.0550 0.0550 0.0500 0.0500 61,000 -0.00(-9.09%)
Oct 26, 2018 0.0500 0.0550 0.0500 0.0550 96,000 +0.00(+0.00%)
Oct 25, 2018 0.0550 0.0550 0.0550 0.0550 103,000 +0.00(+0.00%)
Oct 24, 2018 0.0550 0.0550 0.0550 0.0550 39,000 +0.00(+0.00%)
Oct 23, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Oct 22, 2018 0.0550 0.0550 0.0550 0.0550 134,000 +0.00(+0.00%)
Oct 19, 2018 0.0550 0.0550 0.0550 0.0550 265,000 +0.00(+0.00%)
Oct 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 15, 2018 0.0550 0.0600 0.0550 0.0550 227,000 +0.00(+0.00%)
Oct 12, 2018 0.0550 0.0550 0.0550 300 +0.00(+0.00%)
Oct 11, 2018 0.0550 0.0600 0.0550 0.0550 515,500 -0.00(-8.33%)
Oct 10, 2018 0.0600 0.0600 0.0550 0.0600 168,600 +0.00(+0.00%)
Oct 09, 2018 0.0600 0.0600 0.0600 0.0600 52,000 +0.00(+0.00%)
Oct 05, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 04, 2018 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Oct 03, 2018 0.0600 0.0600 0.0600 0.0600 101,000 +0.00(+0.00%)
Oct 02, 2018 0.0550 0.0600 0.0550 0.0600 85,000 +0.00(+0.00%)
Oct 01, 2018 0.0650 0.0650 0.0550 0.0600 610,166 -0.01(-7.69%)
Sep 28, 2018 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Sep 27, 2018 0.0600 0.0650 0.0600 0.0650 80,000 +0.00(+0.00%)
Sep 26, 2018 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Sep 25, 2018 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Sep 24, 2018 0.0600 0.0650 0.0600 0.0650 156,000 +0.00(+0.00%)
Sep 21, 2018 0.0600 0.0650 0.0600 0.0650 226,000 +0.01(+8.33%)
Sep 20, 2018 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Sep 19, 2018 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Sep 18, 2018 0.0600 0.0650 0.0600 0.0650 103,500 +0.00(+0.00%)
Sep 17, 2018 0.0650 0.0650 0.0650 0.0650 81,500 +0.00(+0.00%)
Sep 14, 2018 0.0650 0.0650 0.0650 0.0650 25,000 -0.01(-13.33%)
Sep 13, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.01(+15.38%)
Sep 12, 2018 0.0700 0.0700 0.0650 0.0650 9,000 -0.01(-7.14%)
Sep 11, 2018 0.0700 0.0750 0.0700 0.0700 116,500 +0.01(+7.69%)
Sep 10, 2018 0.0650 0.0700 0.0650 0.0650 80,000 +0.00(+0.00%)
Sep 07, 2018 0.0650 0.0650 0.0650 0.0650 29,000 -0.01(-7.14%)
Sep 06, 2018 0.0700 0.0700 0.0700 0.0700 55,142 +0.00(+0.00%)
Sep 05, 2018 0.0700 0.0700 0.0650 0.0700 165,499 +0.00(+0.00%)
Sep 04, 2018 0.0700 0.0750 0.0650 0.0700 244,000 -0.00(-6.67%)
Aug 31, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 30, 2018 0.0700 0.0700 0.0700 0.0700 111,044 -0.00(-6.67%)
Aug 29, 2018 0.0750 0.0750 0.0700 0.0750 538,610 +0.00(+0.00%)
Aug 28, 2018 0.0800 0.0800 0.0700 0.0750 323,499 -0.01(-6.25%)
Aug 27, 2018 0.0950 0.1000 0.0800 0.0800 444,362 -0.01(-11.11%)
Aug 24, 2018 0.0850 0.0900 0.0850 0.0900 55,000 +0.01(+12.50%)
Aug 23, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Aug 22, 2018 0.0800 0.0800 0.0800 0.0800 178,048 -0.01(-5.88%)
Aug 21, 2018 0.0900 0.0900 0.0850 0.0850 22,000 -0.00(-5.56%)
Aug 20, 2018 0.0850 0.0900 0.0800 0.0900 46,999 +0.00(+5.88%)
Aug 17, 2018 0.0850 0.0900 0.0850 0.0850 93,000 +0.00(+0.00%)
Aug 16, 2018 0.0900 0.0900 0.0850 0.0850 29,000 +0.00(+0.00%)
Aug 15, 2018 0.0850 0.0900 0.0800 0.0850 128,500 -0.00(-5.56%)
Aug 14, 2018 0.0900 0.0900 0.0800 0.0900 303,250 +0.00(+0.00%)
Aug 13, 2018 0.0950 0.0950 0.0900 0.0900 103,000 -0.01(-5.26%)
Aug 09, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 08, 2018 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Aug 07, 2018 0.1000 0.1000 0.0900 0.1000 50,500 +0.01(+11.11%)
Aug 03, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 02, 2018 0.1050 0.1050 0.1000 0.1000 112,850 -0.01(-9.09%)
Jul 31, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 30, 2018 0.1000 0.1100 0.1000 0.1100 49,499 +0.01(+4.76%)
Jul 27, 2018 0.1050 0.1050 0.1000 0.1050 147,000 +0.00(+5.00%)
Jul 26, 2018 0.1000 0.1000 0.1000 0.1000 35,500 +0.00(+0.00%)
Jul 25, 2018 0.1000 0.1000 0.1000 0.1000 70,000 +0.00(+0.00%)
Jul 24, 2018 0.0950 0.1000 0.0950 0.1000 11,000 +0.00(+0.00%)
Jul 19, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 18, 2018 0.1000 0.1000 0.1000 0.1000 48,000 +0.00(+0.00%)
Jul 16, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 13, 2018 0.1050 0.1050 0.1000 0.1000 246,800 -0.01(-9.09%)
Jul 12, 2018 0.1100 0.1150 0.1100 0.1100 406,025 +0.00(+0.00%)
Jul 11, 2018 0.1200 0.1200 0.1100 0.1100 159,100 -0.01(-8.33%)
Jul 10, 2018 0.1200 0.1200 0.1150 0.1200 84,500 +0.00(+0.00%)
Jul 09, 2018 0.1100 0.1200 0.1100 0.1200 136,700 +0.01(+9.09%)
Jul 06, 2018 0.1150 0.1150 0.1100 0.1100 57,000 -0.01(-4.35%)
Jul 05, 2018 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Jul 04, 2018 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jul 03, 2018 0.1200 0.1200 0.1200 0.1200 13,498 +0.00(+0.00%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 28, 2018 0.1200 0.1200 0.1100 0.1100 67,500 -0.01(-8.33%)
Jun 27, 2018 0.1100 0.1200 0.1050 0.1200 353,000 +0.01(+9.09%)
Jun 26, 2018 0.1100 0.1150 0.1100 0.1100 101,950 -0.01(-4.35%)
Jun 25, 2018 0.1150 0.1200 0.1100 0.1150 261,500 +0.01(+4.55%)
Jun 22, 2018 0.1150 0.1150 0.1100 0.1100 230,300 -0.01(-4.35%)
Jun 21, 2018 0.1150 0.1150 0.1150 213,500 +0.00(+0.00%)
Jun 20, 2018 0.1300 0.1300 0.1150 0.1150 225,600 -0.01(-11.54%)
Jun 19, 2018 0.1050 0.1350 0.1000 0.1300 834,000 +0.03(+30.00%)
Jun 18, 2018 0.1000 0.1050 0.1000 0.1000 413,100 +0.00(+0.00%)
Jun 15, 2018 0.1000 0.1000 0.1000 0.1000 49,000 +0.00(+0.00%)
Jun 14, 2018 0.1000 0.1050 0.0950 0.1000 91,000 +0.00(+0.00%)
Jun 13, 2018 0.1000 0.1000 0.0950 0.1000 620,500 -0.00(-4.76%)
Jun 12, 2018 0.1000 0.1100 0.1000 0.1050 341,180 +0.00(+5.00%)
Jun 11, 2018 0.1050 0.1100 0.1000 0.1000 480,671 -0.00(-4.76%)
Jun 08, 2018 0.1150 0.1150 0.1050 0.1050 137,570 -0.01(-8.70%)
Jun 07, 2018 0.1100 0.1150 0.1100 0.1150 550,530 +0.01(+9.52%)
Jun 06, 2018 0.1000 0.1100 0.0950 0.1050 707,340 +0.01(+10.53%)
Jun 05, 2018 0.0900 0.1000 0.0900 0.0950 164,200 +0.00(+0.00%)
Jun 04, 2018 0.0900 0.0950 0.0850 0.0950 902,834 +0.00(+0.00%)
Jun 01, 2018 0.1000 0.1000 0.0950 0.0950 219,500 +0.00(+0.00%)
May 31, 2018 0.1050 0.1050 0.0950 0.0950 367,000 -0.01(-9.52%)
May 30, 2018 0.1050 0.1050 0.1000 0.1050 105,785 +0.00(+0.00%)
May 28, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 25, 2018 0.1100 0.1100 0.1050 0.1050 199,500 +0.00(+0.00%)
May 24, 2018 0.1100 0.1100 0.1050 0.1050 108,914 +0.00(+0.00%)
May 23, 2018 0.1050 0.1100 0.1050 0.1050 66,000 +0.00(+0.00%)
May 22, 2018 0.1100 0.1100 0.1050 0.1050 169,060 -0.01(-4.55%)
May 18, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
May 17, 2018 0.1150 0.1150 0.1100 0.1150 40,000 +0.00(+0.00%)
May 15, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 14, 2018 0.1200 0.1200 0.1150 0.1150 74,000 +0.00(+0.00%)
May 11, 2018 0.1150 0.1150 0.1150 0.1150 56,500 +0.00(+0.00%)
May 10, 2018 0.1150 0.1150 0.1100 0.1150 78,000 +0.00(+0.00%)
May 09, 2018 0.1150 0.1150 0.1150 0.1150 25,000 +0.00(+0.00%)
May 08, 2018 0.1200 0.1200 0.1150 0.1150 69,500 +0.00(+0.00%)
May 07, 2018 0.1150 0.1150 0.1100 0.1150 48,900 +0.00(+0.00%)
May 04, 2018 0.1150 0.1200 0.1150 0.1150 62,500 +0.00(+0.00%)
May 03, 2018 0.1200 0.1300 0.1150 0.1150 142,500 -0.01(-11.54%)
May 02, 2018 0.1300 0.1300 0.1300 0.1300 10,500 +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.