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 31, 2017 0.1400 0.1400 0.1350 0.1350 29,000 -0.01(-6.90%)
Aug 30, 2017 0.1400 0.1450 0.1400 0.1450 40,000 +0.00(+0.00%)
Aug 29, 2017 0.1500 0.1500 0.1450 0.1450 133,000 +0.00(+0.00%)
Aug 28, 2017 0.1450 0.1500 0.1450 0.1450 97,500 +0.00(+3.57%)
Aug 25, 2017 0.1450 0.1450 0.1400 0.1400 22,500 +0.00(+0.00%)
Aug 24, 2017 0.1400 0.1450 0.1350 0.1400 115,998 +0.01(+7.69%)
Aug 23, 2017 0.1350 0.1350 0.1250 0.1300 93,000 +0.01(+4.00%)
Aug 22, 2017 0.1250 0.1250 0.1250 0.1250 9,009 -0.01(-7.41%)
Aug 21, 2017 0.1250 0.1350 0.1250 0.1350 82,500 -0.01(-3.57%)
Aug 18, 2017 0.1250 0.1400 0.1250 0.1400 148,502 +0.01(+3.70%)
Aug 17, 2017 0.1250 0.1350 0.1250 0.1350 25,000 +0.01(+8.00%)
Aug 16, 2017 0.1200 0.1300 0.1200 0.1250 46,000 +0.01(+4.17%)
Aug 15, 2017 0.1200 0.1200 0.1100 0.1200 36,000 +0.00(+0.00%)
Aug 14, 2017 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Aug 11, 2017 0.1200 0.1200 0.1200 0.1200 14,142 -0.02(-11.11%)
Aug 10, 2017 0.1200 0.1350 0.1200 0.1350 13,500 +0.02(+12.50%)
Aug 09, 2017 0.1200 0.1200 0.1200 0.1200 700 -0.02(-11.11%)
Aug 08, 2017 0.1100 0.1400 0.1050 0.1350 421,500 +0.03(+22.73%)
Aug 03, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Aug 02, 2017 0.1050 0.1050 0.1000 0.1050 168,000 +0.00(+0.00%)
Aug 01, 2017 0.1100 0.1100 0.0950 0.1050 323,300 +0.00(+0.00%)
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%)
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.