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, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 28, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 27, 2021 0.0400 0.0400 0.0350 0.0400 31,300 +0.00(+14.29%)
Apr 22, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 21, 2021 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Apr 15, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 14, 2021 0.0400 0.0400 0.0400 0.0400 82,500 +0.00(+0.00%)
Apr 07, 2021 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 06, 2021 0.0350 0.0350 0.0350 0.0350 50,250 -0.00(-12.50%)
Apr 05, 2021 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-11.11%)
Mar 31, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 30, 2021 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Mar 29, 2021 0.0400 0.0400 0.0400 0.0400 82,000 +0.00(+0.00%)
Mar 26, 2021 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+0.00%)
Mar 25, 2021 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Mar 24, 2021 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Mar 23, 2021 0.0400 0.0450 0.0400 0.0450 65,000 +0.00(+12.50%)
Mar 22, 2021 0.0400 0.0450 0.0400 0.0400 159,500 +0.00(+0.00%)
Mar 19, 2021 0.0400 0.0400 0.0400 0.0400 46,999 +0.00(+0.00%)
Mar 17, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 15, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 12, 2021 0.0450 0.0450 0.0450 0.0450 41,999 +0.00(+0.00%)
Mar 11, 2021 0.0500 0.0500 0.0450 0.0450 189,000 -0.01(-10.00%)
Mar 10, 2021 0.0400 0.0500 0.0400 0.0500 323,000 +0.01(+11.11%)
Mar 09, 2021 0.0400 0.0450 0.0400 0.0450 501,000 +0.01(+28.57%)
Mar 05, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 04, 2021 0.0350 0.0350 0.0350 0.0350 181,000 +0.00(+0.00%)
Mar 02, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 01, 2021 0.0350 0.0350 0.0350 0.0350 47,200 +0.00(+0.00%)
Feb 26, 2021 0.0350 0.0350 0.0350 0.0350 405,998 +0.00(+0.00%)
Feb 23, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 22, 2021 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Feb 19, 2021 0.0350 0.0400 0.0350 0.0350 533,500 +0.00(+0.00%)
Feb 18, 2021 0.0350 0.0350 0.0350 0.0350 24,000 +0.00(+0.00%)
Feb 17, 2021 0.0300 0.0350 0.0300 0.0350 13,500 +0.00(+0.00%)
Feb 16, 2021 0.0350 0.0350 0.0350 0.0350 120,000 +0.00(+0.00%)
Feb 12, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 11, 2021 0.0350 0.0350 0.0350 0.0350 23,000 +0.00(+0.00%)
Feb 10, 2021 0.0350 0.0350 0.0350 0.0350 159,800 +0.00(+0.00%)
Feb 09, 2021 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Feb 05, 2021 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 04, 2021 0.0350 0.0350 0.0300 0.0300 118,000 +0.00(+0.00%)
Feb 03, 2021 0.0300 0.0300 0.0300 0.0300 243,000 -0.01(-14.29%)
Feb 02, 2021 0.0300 0.0350 0.0250 0.0350 30,100 +0.01(+40.00%)
Feb 01, 2021 0.0300 0.0300 0.0250 0.0250 56,928 -0.00(-16.67%)
Jan 29, 2021 0.0300 0.0300 0.0300 0.0300 31,000 +0.00(+0.00%)
Jan 28, 2021 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Jan 27, 2021 0.0350 0.0350 0.0300 0.0300 259,500 +0.00(+0.00%)
Jan 25, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 22, 2021 0.0300 0.0300 0.0300 0.0300 132,000 +0.00(+0.00%)
Jan 21, 2021 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Jan 19, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 15, 2021 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 13, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 11, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 08, 2021 0.0300 0.0300 0.0300 0.0300 184,000 +0.00(+0.00%)
Jan 07, 2021 0.0350 0.0350 0.0300 0.0300 975,466 +0.00(+0.00%)
Jan 05, 2021 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 04, 2021 0.0300 0.0300 0.0300 0.0300 463,000 +0.00(+20.00%)
Dec 30, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 29, 2020 0.0250 0.0300 0.0250 0.0300 441,000 +0.00(+20.00%)
Dec 24, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2020 0.0300 0.0300 0.0250 0.0250 1,249,500 -0.00(-16.67%)
Dec 22, 2020 0.0350 0.0350 0.0300 0.0300 742,000 -0.01(-14.29%)
Dec 21, 2020 0.0300 0.0400 0.0300 0.0350 153,000 +0.01(+16.67%)
Dec 17, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 16, 2020 0.0300 0.0300 0.0300 0.0300 120,000 -0.01(-14.29%)
Dec 15, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Dec 11, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 10, 2020 0.0300 0.0350 0.0300 0.0350 89,000 +0.00(+0.00%)
Dec 08, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 07, 2020 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Dec 03, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 02, 2020 0.0350 0.0350 0.0300 0.0350 198,000 +0.00(+0.00%)
Nov 30, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 27, 2020 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Nov 26, 2020 0.0350 0.0350 0.0350 0.0350 74,000 +0.00(+0.00%)
Nov 24, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 23, 2020 0.0350 0.0350 0.0350 0.0350 45,000 -0.00(-12.50%)
Nov 20, 2020 0.0400 0.0400 0.0400 0.0400 29,000 +0.00(+0.00%)
Nov 18, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 13, 2020 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Nov 12, 2020 0.0350 0.0350 0.0350 0.0350 14,000 -0.00(-12.50%)
Nov 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 06, 2020 0.0300 0.0400 0.0300 0.0400 199,400 +0.00(+14.29%)
Nov 05, 2020 0.0300 0.0350 0.0300 0.0350 90,500 +0.00(+0.00%)
Nov 04, 2020 0.0350 0.0350 0.0350 0.0350 317,000 +0.01(+16.67%)
Nov 03, 2020 0.0300 0.0300 0.0300 0.0300 299,000 +0.00(+0.00%)
Nov 02, 2020 0.0300 0.0300 0.0300 0.0300 61,000 +0.00(+0.00%)
Oct 30, 2020 0.0300 0.0300 0.0300 0.0300 33,000 +0.00(+0.00%)
Oct 29, 2020 0.0300 0.0300 0.0300 0.0300 43,500 +0.00(+20.00%)
Oct 28, 2020 0.0250 0.0250 0.0250 0.0250 22,500 +0.00(+0.00%)
Oct 27, 2020 0.0250 0.0250 0.0250 0.0250 120,000 +0.00(+0.00%)
Oct 26, 2020 0.0250 0.0250 0.0250 0.0250 10,300 +0.00(+0.00%)
Oct 23, 2020 0.0300 0.0300 0.0250 0.0250 20,000 -0.00(-16.67%)
Oct 21, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 20, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Oct 19, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Oct 16, 2020 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Oct 15, 2020 0.0300 0.0300 0.0300 140 +0.00(+0.00%)
Oct 14, 2020 0.0250 0.0300 0.0250 0.0300 93,500 +0.00(+0.00%)
Oct 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 08, 2020 0.0300 0.0300 0.0300 0.0300 123,000 +0.00(+0.00%)
Oct 07, 2020 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+0.00%)
Oct 02, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 28, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 23, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 22, 2020 0.0300 0.0300 0.0300 0.0300 468,000 +0.00(+0.00%)
Sep 21, 2020 0.0300 0.0300 0.0300 0.0300 52,000 +0.00(+0.00%)
Sep 18, 2020 0.0300 0.0300 0.0300 0.0300 29,400 +0.00(+0.00%)
Sep 17, 2020 0.0300 0.0300 0.0300 0.0300 22,300 -0.01(-14.29%)
Sep 11, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 08, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 04, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 31, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 26, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 25, 2020 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Aug 18, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Aug 17, 2020 0.0400 0.0400 0.0400 0.0400 221,000 +0.00(+14.29%)
Aug 13, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 11, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 10, 2020 0.0400 0.0400 0.0400 0.0400 316,200 +0.00(+14.29%)
Aug 06, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 05, 2020 0.0350 0.0400 0.0350 0.0400 20,000 +0.00(+14.29%)
Aug 04, 2020 0.0350 0.0350 0.0350 0.0350 19,000 +0.00(+0.00%)
Jul 29, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 28, 2020 0.0350 0.0400 0.0350 0.0400 80,500 +0.01(+33.33%)
Jul 27, 2020 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Jul 24, 2020 0.0350 0.0350 0.0300 0.0300 40,010 +0.00(+0.00%)
Jul 23, 2020 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-25.00%)
Jul 22, 2020 0.0400 0.0400 0.0400 5 +0.00(+0.00%)
Jul 21, 2020 0.0300 0.0400 0.0300 0.0400 495,000 +0.01(+33.33%)
Jul 20, 2020 0.0300 0.0300 0.0250 0.0300 259,000 +0.00(+0.00%)
Jul 17, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 13, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 10, 2020 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
Jul 08, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 06, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 02, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 26, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 25, 2020 0.0250 0.0250 0.0250 0.0250 96,000 +0.00(+0.00%)
Jun 24, 2020 0.0250 0.0250 0.0250 0.0250 2,000 +0.01(+25.00%)
Jun 22, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 18, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 16, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 15, 2020 0.0250 0.0250 0.0250 0.0250 291,000 +0.00(+0.00%)
Jun 11, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 08, 2020 0.0300 0.0300 0.0300 0.0300 144,000 +0.00(+0.00%)
Jun 04, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 02, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 29, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 26, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 25, 2020 0.0350 0.0350 0.0300 0.0300 215,000 +0.00(+0.00%)
May 22, 2020 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
May 21, 2020 0.0300 0.0350 0.0300 0.0350 29,000 +0.01(+16.67%)
May 20, 2020 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
May 19, 2020 0.0250 0.0300 0.0250 0.0300 960,000 +0.00(+20.00%)
May 15, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
May 14, 2020 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
May 13, 2020 0.0200 0.0200 0.0200 0.0200 13,000 +0.00(+0.00%)
May 12, 2020 0.0200 0.0200 0.0200 0.0200 35,000 +0.01(+33.33%)
May 11, 2020 0.0150 0.0150 0.0150 0.0150 206,000 +0.00(+0.00%)
May 07, 2020 0.0150 0.0150 0.0150 0 +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.