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 (%)
Aug 28, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 27, 2015 0.0750 0.0750 0.0600 0.0650 390,500 -0.01(-13.33%)
Aug 25, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 21, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 20, 2015 0.0700 0.0750 0.0650 0.0750 165,000 +0.00(+7.14%)
Aug 19, 2015 0.0850 0.0850 0.0700 0.0700 274,900 -0.02(-22.22%)
Aug 18, 2015 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-5.26%)
Aug 14, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 12, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 10, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Aug 07, 2015 0.0900 0.0900 0.0850 0.0850 15,000 -0.00(-5.56%)
Aug 06, 2015 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Aug 05, 2015 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Aug 04, 2015 0.0850 0.0850 0.0850 0.0850 21,000 +0.00(+0.00%)
Jul 31, 2015 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 30, 2015 0.0800 0.0800 0.0800 0.0800 28,000 +0.01(+6.67%)
Jul 29, 2015 0.0750 0.0750 0.0750 0.0750 2,740 -0.01(-6.25%)
Jul 28, 2015 0.0800 0.0850 0.0800 0.0800 77,000 +0.00(+0.00%)
Jul 27, 2015 0.0900 0.0900 0.0800 0.0800 42,000 -0.01(-15.79%)
Jul 24, 2015 0.0900 0.0950 0.0900 0.0950 131,500 +0.01(+5.56%)
Jul 23, 2015 0.1000 0.1000 0.0900 0.0900 61,000 -0.01(-10.00%)
Jul 22, 2015 0.1000 0.1000 0.0900 0.1000 24,000 +0.00(+0.00%)
Jul 21, 2015 0.1000 0.1000 0.0950 0.1000 12,000 +0.00(+0.00%)
Jul 17, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 15, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 14, 2015 0.0950 0.1000 0.0950 0.1000 40,500 +0.00(+0.00%)
Jul 13, 2015 0.1000 0.1000 0.1000 0.1000 14,000 +0.00(+0.00%)
Jul 10, 2015 0.1050 0.1050 0.0950 0.1000 38,000 -0.00(-4.76%)
Jul 09, 2015 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+5.00%)
Jul 08, 2015 0.1100 0.1100 0.0950 0.1000 179,500 -0.01(-9.09%)
Jul 07, 2015 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-8.33%)
Jul 06, 2015 0.1100 0.1200 0.1100 0.1200 8,000 +0.01(+9.09%)
Jul 03, 2015 0.1050 0.1100 0.1000 0.1100 25,000 +0.01(+10.00%)
Jun 30, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2015 0.1050 0.1050 0.1000 0.1000 70,000 -0.00(-4.76%)
Jun 26, 2015 0.1150 0.1150 0.1050 0.1050 70,500 -0.02(-16.00%)
Jun 25, 2015 0.1250 0.1250 0.1250 0.1250 950 +0.01(+4.17%)
Jun 24, 2015 0.1150 0.1200 0.1150 0.1200 6,400 +0.00(+0.00%)
Jun 23, 2015 0.1200 0.1200 0.1200 0.1200 212,500 +0.00(+4.35%)
Jun 22, 2015 0.1150 0.1150 0.1150 0.1150 145,000 +0.01(+4.55%)
Jun 19, 2015 0.1100 0.1100 0.1100 0.1100 7,500 +0.00(+0.00%)
Jun 17, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 16, 2015 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+4.55%)
Jun 15, 2015 0.1100 0.1100 0.1100 0.1100 55,000 +0.00(+0.00%)
Jun 12, 2015 0.1150 0.1150 0.1100 0.1100 20,000 -0.01(-8.33%)
Jun 11, 2015 0.1150 0.1200 0.1150 0.1200 220,720 +0.00(+4.35%)
Jun 10, 2015 0.1100 0.1150 0.1100 0.1150 142,500 +0.01(+4.55%)
Jun 09, 2015 0.1100 0.1100 0.1100 0.1100 7,835 +0.00(+0.00%)
Jun 08, 2015 0.1100 0.1100 0.1050 0.1100 20,100 -0.01(-4.35%)
Jun 05, 2015 0.1150 0.1150 0.1150 0.1150 20,000 +0.01(+9.52%)
Jun 04, 2015 0.1150 0.1150 0.1050 0.1050 125,500 -0.01(-12.50%)
Jun 03, 2015 0.1150 0.1200 0.1150 0.1200 45,500 +0.00(+4.35%)
Jun 02, 2015 0.1150 0.1150 0.1150 0.1150 20,000 -0.00(-4.17%)
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.