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 31, 2017 0.1050 0.1050 0.1050 0.1050 60,600 -0.01(-4.55%)
Jul 28, 2017 0.1100 0.1100 0.1100 0.1100 58,500 -0.01(-4.35%)
Jul 27, 2017 0.1050 0.1150 0.1050 0.1150 7,000 +0.01(+4.55%)
Jul 26, 2017 0.1050 0.1100 0.1050 0.1100 30,500 +0.01(+4.76%)
Jul 25, 2017 0.1150 0.1150 0.1050 0.1050 171,800 -0.02(-16.00%)
Jul 24, 2017 0.1100 0.1250 0.1100 0.1250 83,000 +0.02(+19.05%)
Jul 21, 2017 0.1100 0.1100 0.1050 0.1050 24,000 +0.00(+0.00%)
Jul 20, 2017 0.1050 0.1050 0.1050 0.1050 100,000 -0.01(-8.70%)
Jul 19, 2017 0.1050 0.1150 0.1050 0.1150 106,000 +0.01(+9.52%)
Jul 18, 2017 0.1050 0.1050 0.1050 0.1050 90,500 -0.01(-12.50%)
Jul 17, 2017 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+4.35%)
Jul 14, 2017 0.1150 0.1150 0.1100 0.1150 169,000 +0.00(+0.00%)
Jul 12, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jul 11, 2017 0.1150 0.1200 0.1150 0.1200 21,500 -0.01(-4.00%)
Jul 10, 2017 0.1150 0.1250 0.1150 0.1250 94,500 +0.02(+19.05%)
Jul 07, 2017 0.1100 0.1100 0.1050 0.1050 27,000 +0.00(+0.00%)
Jul 06, 2017 0.1050 0.1050 0.1050 0.1050 25,000 -0.01(-4.55%)
Jul 05, 2017 0.1050 0.1100 0.1050 0.1100 54,500 +0.01(+10.00%)
Jul 04, 2017 0.1100 0.1100 0.1000 0.1000 79,500 -0.01(-9.09%)
Jul 03, 2017 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 30, 2017 0.1100 0.1100 0.1100 0.1100 5,224 -0.01(-4.35%)
Jun 29, 2017 0.1100 0.1150 0.1050 0.1150 50,000 +0.01(+4.55%)
Jun 28, 2017 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Jun 27, 2017 0.1150 0.1150 0.1100 0.1100 107,515 -0.01(-4.35%)
Jun 26, 2017 0.1100 0.1150 0.1100 0.1150 56,500 +0.01(+4.55%)
Jun 23, 2017 0.1050 0.1100 0.1050 0.1100 69,500 +0.01(+10.00%)
Jun 22, 2017 0.1000 0.1000 0.1000 0.1000 9,500 +0.00(+0.00%)
Jun 19, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 16, 2017 0.1100 0.1100 0.1050 0.1050 83,300 -0.01(-8.70%)
Jun 15, 2017 0.1200 0.1200 0.1150 0.1150 139,800 -0.01(-8.00%)
Jun 14, 2017 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Jun 13, 2017 0.1200 0.1200 0.1200 0.1200 12,000 -0.01(-4.00%)
Jun 12, 2017 0.1250 0.1250 0.1250 0.1250 6,000 +0.01(+4.17%)
Jun 08, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jun 07, 2017 0.1300 0.1300 0.1250 0.1300 8,250 +0.01(+4.00%)
Jun 06, 2017 0.1350 0.1350 0.1250 0.1250 94,500 -0.01(-7.41%)
Jun 05, 2017 0.1500 0.1500 0.1200 0.1350 82,000 -0.01(-3.57%)
Jun 02, 2017 0.1400 0.1400 0.1400 0.1400 44,000 +0.00(+0.00%)
Jun 01, 2017 0.1350 0.1400 0.1350 0.1400 12,500 +0.01(+3.70%)
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%)
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.