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 (%)
Jul 31, 2014 0.2200 0.2200 0.2000 0.2100 99,300 -0.01(-4.55%)
Jul 30, 2014 0.2000 0.2300 0.1900 0.2200 169,900 +0.02(+10.00%)
Jul 29, 2014 0.1750 0.2000 0.1750 0.2000 190,000 +0.03(+17.65%)
Jul 28, 2014 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+6.25%)
Jul 25, 2014 0.1600 0.1600 0.1600 0.1600 2,500 -0.01(-5.88%)
Jul 24, 2014 0.1700 0.1700 0.1700 0.1700 36,000 -0.00(-2.86%)
Jul 23, 2014 0.1700 0.1750 0.1700 0.1750 23,750 +0.00(+2.94%)
Jul 22, 2014 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jul 21, 2014 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Jul 18, 2014 0.1700 0.1700 0.1700 0.1700 40,000 +0.00(+0.00%)
Jul 17, 2014 0.1550 0.1700 0.1550 0.1700 25,000 +0.00(+0.00%)
Jul 16, 2014 0.1800 0.1800 0.1700 0.1700 67,500 +0.01(+3.03%)
Jul 14, 2014 0.1650 0.1650 0 +0.00(+0.00%)
Jul 11, 2014 0.1600 0.1650 0.1600 0.1650 120,000 +0.00(+0.00%)
Jul 10, 2014 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
Jul 09, 2014 0.1600 0.1600 0.1600 0.1600 15,000 -0.01(-3.03%)
Jul 08, 2014 0.1500 0.1650 0.1500 0.1650 28,500 +0.00(+0.00%)
Jul 03, 2014 0.1650 0.1650 0 +0.02(+10.00%)
Jun 30, 2014 0.1500 0.1500 0 -0.01(-6.25%)
Jun 27, 2014 0.1600 0.1700 0.1600 0.1600 53,500 +0.01(+3.23%)
Jun 26, 2014 0.1550 0.1550 0.1550 0.1550 34,500 -0.01(-3.13%)
Jun 25, 2014 0.1800 0.1800 0.1550 0.1600 109,500 -0.03(-15.79%)
Jun 24, 2014 0.1950 0.1950 0.1900 0.1900 114,000 +0.02(+8.57%)
Jun 23, 2014 0.1750 0.1750 0.1750 0.1750 6,000 +0.00(+2.94%)
Jun 20, 2014 0.1700 0.1700 0.1700 0.1700 3,500 +0.00(+0.00%)
Jun 17, 2014 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 16, 2014 0.1600 0.1600 0.1600 0.1600 4,000 -0.01(-5.88%)
Jun 13, 2014 0.1900 0.1900 0.1700 0.1700 11,500 +0.02(+13.33%)
Jun 12, 2014 0.2000 0.2000 0.1500 0.1500 70,000 -0.05(-25.00%)
Jun 11, 2014 0.2000 0.2000 0.2000 0.2000 39,000 +0.02(+11.11%)
Jun 10, 2014 0.2100 0.2100 0.1800 0.1800 49,800 +0.01(+2.86%)
Jun 06, 2014 0.1950 0.1950 0.1750 0.1750 59,100 -0.02(-10.26%)
Jun 05, 2014 0.1800 0.2000 0.1800 0.1950 119,054 +0.02(+14.71%)
Jun 04, 2014 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Jun 03, 2014 0.1700 0.1700 0.1700 0.1700 9,000 -0.00(-2.86%)
Jun 02, 2014 0.1700 0.1750 0.1700 0.1750 85,500 +0.00(+0.00%)
May 30, 2014 0.1750 0.1750 0.1750 0.1750 12,500 +0.01(+9.37%)
May 29, 2014 0.1750 0.1750 0.1600 0.1600 45,500 -0.01(-8.57%)
May 28, 2014 0.1800 0.1800 0.1700 0.1750 50,900 +0.01(+6.06%)
May 26, 2014 0.1650 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
May 23, 2014 0.1650 0.1650 0.1600 0.1600 24,000 +0.00(+0.00%)
May 22, 2014 0.1700 0.1750 0.1600 0.1600 74,350 -0.02(-11.11%)
May 21, 2014 0.1500 0.1800 0.1500 0.1800 60,000 -0.01(-2.70%)
May 15, 2014 0.1850 0.1850 0.1850 0.1850 0 +0.02(+12.12%)
May 14, 2014 0.1600 0.1650 0.1600 0.1650 29,500 +0.01(+3.13%)
May 13, 2014 0.1650 0.1650 0.1600 0.1600 47,148 +0.00(+0.00%)
May 12, 2014 0.1600 0.1600 0.1600 0.1600 950 +0.01(+3.23%)
May 08, 2014 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
May 07, 2014 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
May 05, 2014 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
May 02, 2014 0.1700 0.1700 0.1700 0.1700 27,000 +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.