Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inzinc Mining Ltd (TSV: IZN )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EDT, May 21, 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 (%)
May 31, 2017 0.1400 0.1400 0.1350 0.1350 28,600 -0.01(-6.90%)
May 30, 2017 0.1450 0.1500 0.1450 0.1450 20,080 +0.00(+3.57%)
May 29, 2017 0.1300 0.1350 0.1300 0.1400 152,000 +0.01(+7.69%)
May 26, 2017 0.1250 0.1300 0.1250 0.1300 28,000 +0.01(+4.00%)
May 25, 2017 0.1250 0.1250 0.1250 0.1250 55,000 +0.01(+4.17%)
May 24, 2017 0.1200 0.1200 0.1200 0.1200 16,500 +0.00(+0.00%)
May 23, 2017 0.1200 0.1200 0.1200 0.1200 17,000 +0.00(+0.00%)
May 19, 2017 0.1150 0.1200 0.1150 0.1200 47,070 +0.01(+9.09%)
May 18, 2017 0.1200 0.1200 0.1100 0.1100 50,500 -0.01(-8.33%)
May 17, 2017 0.1250 0.1250 0.1200 0.1200 47,100 +0.00(+0.00%)
May 16, 2017 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
May 15, 2017 0.1250 0.1250 0.1250 0.1250 43,000 +0.01(+8.70%)
May 12, 2017 0.1250 0.1250 0.1150 0.1150 50,400 -0.00(-4.17%)
May 11, 2017 0.1200 0.1200 0.1200 0.1200 27,502 +0.00(+0.00%)
May 10, 2017 0.1150 0.1200 0.1150 0.1200 72,800 +0.00(+0.00%)
May 09, 2017 0.1200 0.1300 0.1200 0.1200 95,510 +0.00(+0.00%)
May 08, 2017 0.1350 0.1350 0.1200 0.1200 102,000 -0.01(-4.00%)
May 05, 2017 0.1200 0.1250 0.1200 0.1250 79,000 +0.00(+0.00%)
May 04, 2017 0.1250 0.1250 0.1250 0.1250 30,000 -0.01(-3.85%)
May 03, 2017 0.1300 0.1350 0.1300 0.1300 62,100 +0.00(+0.00%)
May 02, 2017 0.1400 0.1400 0.1300 0.1300 48,000 -0.01(-3.70%)
May 01, 2017 0.1300 0.1350 0.1200 0.1350 469,500 +0.01(+8.00%)
Apr 28, 2017 0.1300 0.1350 0.1250 0.1250 191,998 -0.01(-3.85%)
Apr 27, 2017 0.1500 0.1500 0.1250 0.1300 103,400 -0.01(-7.14%)
Apr 26, 2017 0.1450 0.1450 0.1400 0.1400 202,900 -0.00(-3.45%)
Apr 25, 2017 0.1600 0.1600 0.1400 0.1450 373,200 -0.02(-12.12%)
Apr 24, 2017 0.1700 0.1800 0.1650 0.1650 225,800 -0.02(-10.81%)
Apr 21, 2017 0.1850 0.1850 0.1850 0.1850 305,000 -0.01(-2.63%)
Apr 20, 2017 0.1900 0.1900 0.1850 0.1900 93,000 +0.01(+2.70%)
Apr 19, 2017 0.1850 0.1900 0.1800 0.1850 191,500 +0.00(+0.00%)
Apr 18, 2017 0.1900 0.2000 0.1850 0.1850 131,200 -0.01(-2.63%)
Apr 17, 2017 0.2000 0.2100 0.1900 0.1900 104,600 -0.01(-7.32%)
Apr 13, 2017 0.2150 0.2250 0.2050 0.2050 166,000 -0.01(-4.65%)
Apr 12, 2017 0.2200 0.2200 0.2150 0.2150 58,000 -0.01(-2.27%)
Apr 11, 2017 0.2250 0.2250 0.2200 0.2200 87,000 -0.01(-4.35%)
Apr 10, 2017 0.2300 0.2350 0.2200 0.2300 249,110 +0.00(+0.00%)
Apr 07, 2017 0.2300 0.2350 0.2300 0.2300 69,532 +0.00(+0.00%)
Apr 06, 2017 0.2350 0.2350 0.2300 0.2300 13,000 -0.01(-6.12%)
Apr 05, 2017 0.2200 0.2450 0.2200 0.2450 68,600 +0.02(+8.89%)
Apr 04, 2017 0.2400 0.2400 0.2250 0.2250 103,000 -0.01(-6.25%)
Apr 03, 2017 0.2450 0.2500 0.2400 0.2400 13,500 -0.01(-2.04%)
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%)
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.