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 (%)
Jun 30, 2016 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Jun 29, 2016 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Jun 28, 2016 0.1200 0.1200 0.1200 0.1200 25,500 +0.00(+0.00%)
Jun 27, 2016 0.1200 0.1200 0.1200 0.1200 33,000 +0.00(+4.35%)
Jun 24, 2016 0.1100 0.1200 0.1100 0.1150 24,500 +0.01(+4.55%)
Jun 23, 2016 0.1200 0.1200 0.1050 0.1100 60,500 -0.01(-12.00%)
Jun 22, 2016 0.1100 0.1250 0.1100 0.1250 186,500 +0.01(+13.64%)
Jun 21, 2016 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-4.35%)
Jun 20, 2016 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+9.52%)
Jun 17, 2016 0.1150 0.1150 0.1050 0.1050 53,500 -0.01(-8.70%)
Jun 16, 2016 0.1150 0.1200 0.1150 0.1150 75,000 +0.00(+0.00%)
Jun 15, 2016 0.1150 0.1150 0.1150 0.1150 50,000 +0.00(+0.00%)
Jun 14, 2016 0.1150 0.1200 0.1150 0.1150 80,000 +0.01(+4.55%)
Jun 13, 2016 0.1150 0.1150 0.1100 0.1100 111,500 +0.01(+10.00%)
Jun 10, 2016 0.1000 0.1000 0.1000 0.1000 9,000 -0.01(-13.04%)
Jun 09, 2016 0.1050 0.1150 0.1050 0.1150 174,500 +0.01(+4.55%)
Jun 08, 2016 0.1100 0.1100 0.1000 0.1100 124,000 +0.01(+10.00%)
Jun 07, 2016 0.1000 0.1050 0.1000 0.1000 106,125 +0.00(+0.00%)
Jun 06, 2016 0.1000 0.1000 0.1000 0.1000 89,000 +0.01(+5.26%)
Jun 03, 2016 0.0950 0.0950 0.0950 0.0950 52,000 +0.01(+11.76%)
Jun 02, 2016 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-10.53%)
Jun 01, 2016 0.0900 0.0950 0.0900 0.0950 30,000 +0.01(+5.56%)
May 31, 2016 0.0900 0.0900 0.0850 0.0900 43,500 +0.00(+0.00%)
May 30, 2016 0.0900 0.0900 0.0900 0.0900 39,000 +0.00(+0.00%)
May 26, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 25, 2016 0.0900 0.0900 0.0900 0.0900 200,000 +0.00(+0.00%)
May 20, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 19, 2016 0.1000 0.1000 0.0950 0.0950 55,000 -0.01(-13.64%)
May 18, 2016 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
May 17, 2016 0.0950 0.1100 0.0950 0.1100 10,645 +0.02(+29.41%)
May 13, 2016 0.0850 0.0850 0.0850 0 -0.02(-19.05%)
May 12, 2016 0.1050 0.1050 0.1050 0.1050 11,500 +0.01(+10.53%)
May 11, 2016 0.0950 0.0950 0.0950 0.0950 112,000 +0.01(+11.76%)
May 09, 2016 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
May 06, 2016 0.0900 0.0950 0.0900 0.0950 126,500 +0.01(+11.76%)
May 05, 2016 0.0850 0.0850 0.0850 0.0850 20,000 -0.01(-15.00%)
May 03, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 02, 2016 0.1000 0.1150 0.0900 0.1000 161,000 +0.00(+0.00%)
Apr 29, 2016 0.1000 0.1000 0.0900 0.1000 43,500 -0.00(-4.76%)
Apr 28, 2016 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Apr 27, 2016 0.1050 0.1050 0.1000 0.1000 20,000 -0.00(-4.76%)
Apr 26, 2016 0.1100 0.1150 0.1000 0.1050 39,800 -0.01(-4.55%)
Apr 25, 2016 0.1150 0.1150 0.1100 0.1100 147,400 +0.00(+0.00%)
Apr 22, 2016 0.1250 0.1250 0.1050 0.1100 180,934 -0.01(-8.33%)
Apr 21, 2016 0.1100 0.1200 0.1100 0.1200 297,500 +0.02(+20.00%)
Apr 20, 2016 0.0700 0.1100 0.0700 0.1000 889,730 +0.03(+42.86%)
Apr 19, 2016 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Apr 18, 2016 0.0600 0.0650 0.0600 0.0650 64,000 +0.01(+18.18%)
Apr 15, 2016 0.0600 0.0600 0.0550 0.0550 15,000 -0.00(-8.33%)
Apr 12, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 11, 2016 0.0600 0.0600 0.0500 0.0600 89,000 +0.00(+0.00%)
Apr 08, 2016 0.0600 0.0600 0.0450 0.0600 205,000 +0.00(+9.09%)
Apr 06, 2016 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
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.