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 (%)
Jul 29, 2016 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Jul 28, 2016 0.1450 0.1450 0.1400 0.1400 19,000 -0.00(-3.45%)
Jul 27, 2016 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+0.00%)
Jul 25, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jul 22, 2016 0.1550 0.1550 0.1400 0.1400 15,000 +0.00(+0.00%)
Jul 21, 2016 0.1450 0.1500 0.1400 0.1400 20,000 -0.02(-12.50%)
Jul 20, 2016 0.1650 0.1650 0.1600 0.1600 78,500 +0.00(+0.00%)
Jul 19, 2016 0.1550 0.1600 0.1550 0.1600 19,000 +0.01(+6.67%)
Jul 18, 2016 0.1450 0.1600 0.1450 0.1500 22,000 -0.01(-6.25%)
Jul 15, 2016 0.1450 0.1600 0.1300 0.1600 212,000 +0.02(+14.29%)
Jul 14, 2016 0.1550 0.1650 0.1400 0.1400 88,500 +0.01(+3.70%)
Jul 13, 2016 0.1200 0.1750 0.1200 0.1350 463,434 +0.02(+17.39%)
Jul 12, 2016 0.1200 0.1250 0.1150 0.1150 196,000 -0.00(-4.17%)
Jul 08, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jul 07, 2016 0.1200 0.1250 0.1200 0.1250 127,000 +0.01(+4.17%)
Jul 05, 2016 0.1250 0.1250 0.1200 0.1200 50,500 -0.01(-4.00%)
Jul 04, 2016 0.1250 0.1250 0.1250 0.1250 31,000 +0.00(+0.00%)
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%)
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.