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 29, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 27, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 24, 2020 0.0150 0.0200 0.0150 0.0200 45,000 +0.01(+33.33%)
Apr 23, 2020 0.0150 0.0150 0.0150 0.0150 19,800 +0.00(+0.00%)
Apr 22, 2020 0.0150 0.0150 0.0150 0.0150 44,000 +0.00(+0.00%)
Apr 21, 2020 0.0150 0.0150 0.0150 0.0150 6,000 +0.00(+0.00%)
Apr 16, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 15, 2020 0.0150 0.0150 0.0150 0.0150 80,000 +0.00(+0.00%)
Apr 14, 2020 0.0150 0.0150 0.0150 0.0150 324,500 +0.00(+0.00%)
Apr 13, 2020 0.0200 0.0200 0.0150 0.0150 60,000 -0.01(-25.00%)
Apr 09, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 08, 2020 0.0250 0.0300 0.0200 0.0200 599,125 +0.00(+0.00%)
Apr 07, 2020 0.0100 0.0250 0.0100 0.0200 2,622,999 +0.01(+300.00%)
Apr 06, 2020 0.0050 0.0050 0.0050 0.0050 114,000 -0.01(-50.00%)
Apr 01, 2020 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Mar 31, 2020 0.0050 0.0050 0.0050 0.0050 550,000 -0.01(-50.00%)
Mar 27, 2020 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Mar 26, 2020 0.0050 0.0050 0.0050 0.0050 14,000 -0.01(-50.00%)
Mar 23, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 20, 2020 0.0050 0.0100 0.0050 0.0100 20,999 +0.01(+100.00%)
Mar 19, 2020 0.0100 0.0100 0.0050 0.0050 468,000 -0.01(-50.00%)
Mar 17, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 16, 2020 0.0100 0.0100 0.0100 0.0100 156,000 +0.00(+0.00%)
Mar 13, 2020 0.0100 0.0100 0.0100 0.0100 83,000 +0.00(+0.00%)
Mar 12, 2020 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-33.33%)
Mar 11, 2020 0.0150 0.0150 0.0100 0.0150 242,000 +0.00(+0.00%)
Mar 09, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 05, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 02, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 28, 2020 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Feb 27, 2020 0.0150 0.0150 0.0150 0.0150 2,000 -0.01(-25.00%)
Feb 26, 2020 0.0200 0.0200 0.0200 0.0200 210,000 +0.00(+0.00%)
Feb 25, 2020 0.0200 0.0200 0.0200 0.0200 88,500 -0.01(-20.00%)
Feb 12, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 10, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 07, 2020 0.0200 0.0200 0.0200 0.0200 60,000 +0.00(+0.00%)
Feb 05, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 04, 2020 0.0200 0.0200 0.0200 0.0200 102,000 +0.00(+0.00%)
Feb 03, 2020 0.0200 0.0200 0.0200 0.0200 69,500 -0.01(-20.00%)
Jan 30, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 27, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 24, 2020 0.0200 0.0200 0.0200 0.0200 92,000 +0.01(+33.33%)
Jan 20, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 17, 2020 0.0200 0.0200 0.0200 0.0200 7,000 +0.00(+0.00%)
Jan 14, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 09, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 07, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 06, 2020 0.0200 0.0200 0.0200 0.0200 101,000 +0.00(+0.00%)
Dec 30, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 27, 2019 0.0150 0.0150 0.0150 0.0150 17,000 +0.00(+0.00%)
Dec 23, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 20, 2019 0.0200 0.0200 0.0150 0.0150 161,000 +0.00(+0.00%)
Dec 18, 2019 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 16, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 13, 2019 0.0150 0.0200 0.0150 0.0200 444,000 +0.01(+33.33%)
Dec 12, 2019 0.0150 0.0150 0.0150 0.0150 78,000 +0.00(+0.00%)
Dec 11, 2019 0.0150 0.0150 0.0150 0.0150 227,000 -0.01(-25.00%)
Dec 10, 2019 0.0200 0.0200 0.0200 0.0200 9,000 +0.01(+33.33%)
Dec 09, 2019 0.0150 0.0150 0.0150 0.0150 60,000 +0.00(+0.00%)
Dec 06, 2019 0.0200 0.0200 0.0150 0.0150 60,000 -0.01(-25.00%)
Dec 05, 2019 0.0200 0.0200 0.0150 0.0200 406,000 +0.00(+0.00%)
Dec 03, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 28, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 25, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 22, 2019 0.0250 0.0250 0.0200 0.0200 20,000 +0.00(+0.00%)
Nov 21, 2019 0.0200 0.0200 0.0200 0.0200 49,500 +0.00(+0.00%)
Nov 19, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 18, 2019 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Nov 15, 2019 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Nov 12, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 11, 2019 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Nov 06, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 05, 2019 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+20.00%)
Nov 04, 2019 0.0250 0.0250 0.0250 0.0250 56,000 +0.00(+0.00%)
Oct 31, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 30, 2019 0.0250 0.0250 0.0250 0.0250 352,000 -0.00(-16.67%)
Oct 29, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 18, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 17, 2019 0.0250 0.0250 0.0250 0.0250 22,000 +0.00(+0.00%)
Oct 15, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 11, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 10, 2019 0.0250 0.0250 0.0250 0.0250 142,000 +0.00(+0.00%)
Oct 09, 2019 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Oct 07, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 04, 2019 0.0250 0.0250 0.0250 0.0250 196,000 +0.00(+0.00%)
Oct 02, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 01, 2019 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Sep 30, 2019 0.0250 0.0250 0.0250 0.0250 295,500 +0.00(+0.00%)
Sep 27, 2019 0.0250 0.0250 0.0250 0.0250 14,000 -0.00(-16.67%)
Sep 26, 2019 0.0250 0.0300 0.0250 0.0300 13,000 +0.00(+0.00%)
Sep 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 23, 2019 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Sep 20, 2019 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Sep 19, 2019 0.0300 0.0300 0.0300 0.0300 4,900 +0.00(+0.00%)
Sep 18, 2019 0.0300 0.0300 0.0300 660 +0.00(+0.00%)
Sep 16, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 13, 2019 0.0250 0.0300 0.0250 0.0300 215,000 -0.01(-14.29%)
Sep 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 10, 2019 0.0300 0.0350 0.0300 0.0350 10,000 +0.01(+16.67%)
Sep 09, 2019 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Sep 06, 2019 0.0300 0.0300 0.0300 0.0300 104,000 +0.00(+0.00%)
Sep 05, 2019 0.0300 0.0300 0.0300 0.0300 4,300 +0.00(+0.00%)
Sep 04, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 03, 2019 0.0300 0.0300 0.0300 0.0300 180,000 +0.00(+0.00%)
Aug 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 29, 2019 0.0300 0.0300 0.0300 0.0300 239,000 -0.01(-14.29%)
Aug 28, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Aug 27, 2019 0.0350 0.0350 0.0300 0.0300 15,000 -0.01(-14.29%)
Aug 22, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 21, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Aug 20, 2019 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Aug 16, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 15, 2019 0.0350 0.0350 0.0350 0.0350 129,000 +0.00(+0.00%)
Aug 14, 2019 0.0350 0.0350 0.0350 0.0350 449,000 +0.00(+0.00%)
Aug 12, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 08, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 06, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 31, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 30, 2019 0.0400 0.0400 0.0350 0.0400 208,000 +0.00(+0.00%)
Jul 29, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 26, 2019 0.0400 0.0400 0.0400 0.0400 243,200 +0.00(+0.00%)
Jul 25, 2019 0.0400 0.0400 0.0400 0.0400 151,000 +0.00(+0.00%)
Jul 24, 2019 0.0400 0.0400 0.0400 0.0400 32,000 +0.00(+0.00%)
Jul 22, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 19, 2019 0.0400 0.0450 0.0400 0.0450 83,999 +0.00(+0.00%)
Jul 18, 2019 0.0450 0.0450 0.0450 0.0450 100,000 -0.01(-10.00%)
Jul 17, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 11, 2019 0.0400 0.0450 0.0400 0.0450 271,000 +0.00(+12.50%)
Jul 08, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 05, 2019 0.0450 0.0450 0.0450 0.0450 16,000 -0.01(-10.00%)
Jul 04, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Jul 03, 2019 0.0500 0.0500 0.0450 0.0450 19,000 -0.01(-10.00%)
Jul 02, 2019 0.0500 0.0500 0.0500 0.0500 41,999 +0.00(+0.00%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 27, 2019 0.0500 0.0500 0.0500 0.0500 123,000 +0.00(+0.00%)
Jun 26, 2019 0.0500 0.0500 0.0500 0.0500 66,000 +0.00(+0.00%)
Jun 25, 2019 0.0450 0.0500 0.0450 0.0500 126,000 +0.01(+11.11%)
Jun 24, 2019 0.0450 0.0450 0.0450 0.0450 176,000 +0.00(+12.50%)
Jun 21, 2019 0.0400 0.0400 0.0400 0.0400 33,000 +0.00(+0.00%)
Jun 19, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 18, 2019 0.0350 0.0400 0.0350 0.0400 161,500 +0.00(+0.00%)
Jun 13, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 10, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 06, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 04, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 03, 2019 0.0400 0.0500 0.0400 0.0400 632,500 +0.00(+0.00%)
May 31, 2019 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
May 30, 2019 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
May 29, 2019 0.0350 0.0350 0.0350 0.0350 14,000 +0.01(+16.67%)
May 28, 2019 0.0350 0.0350 0.0300 0.0300 95,200 -0.01(-14.29%)
May 27, 2019 0.0350 0.0350 0.0350 0.0350 237,000 -0.00(-12.50%)
May 16, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 14, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 10, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 09, 2019 0.0450 0.0450 0.0400 0.0400 201,950 +0.00(+0.00%)
May 08, 2019 0.0450 0.0450 0.0400 0.0400 417,000 -0.00(-11.11%)
May 07, 2019 0.0450 0.0450 0.0450 0.0450 150,000 +0.00(+12.50%)
May 06, 2019 0.0400 0.0400 0.0400 0.0400 70,500 -0.00(-11.11%)
May 03, 2019 0.0450 0.0450 0.0450 0.0450 20,999 +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.