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 (%)
Aug 31, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 30, 2018 0.0700 0.0700 0.0700 0.0700 111,044 -0.00(-6.67%)
Aug 29, 2018 0.0750 0.0750 0.0700 0.0750 538,610 +0.00(+0.00%)
Aug 28, 2018 0.0800 0.0800 0.0700 0.0750 323,499 -0.01(-6.25%)
Aug 27, 2018 0.0950 0.1000 0.0800 0.0800 444,362 -0.01(-11.11%)
Aug 24, 2018 0.0850 0.0900 0.0850 0.0900 55,000 +0.01(+12.50%)
Aug 23, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Aug 22, 2018 0.0800 0.0800 0.0800 0.0800 178,048 -0.01(-5.88%)
Aug 21, 2018 0.0900 0.0900 0.0850 0.0850 22,000 -0.00(-5.56%)
Aug 20, 2018 0.0850 0.0900 0.0800 0.0900 46,999 +0.00(+5.88%)
Aug 17, 2018 0.0850 0.0900 0.0850 0.0850 93,000 +0.00(+0.00%)
Aug 16, 2018 0.0900 0.0900 0.0850 0.0850 29,000 +0.00(+0.00%)
Aug 15, 2018 0.0850 0.0900 0.0800 0.0850 128,500 -0.00(-5.56%)
Aug 14, 2018 0.0900 0.0900 0.0800 0.0900 303,250 +0.00(+0.00%)
Aug 13, 2018 0.0950 0.0950 0.0900 0.0900 103,000 -0.01(-5.26%)
Aug 09, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 08, 2018 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Aug 07, 2018 0.1000 0.1000 0.0900 0.1000 50,500 +0.01(+11.11%)
Aug 03, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 02, 2018 0.1050 0.1050 0.1000 0.1000 112,850 -0.01(-9.09%)
Jul 31, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 30, 2018 0.1000 0.1100 0.1000 0.1100 49,499 +0.01(+4.76%)
Jul 27, 2018 0.1050 0.1050 0.1000 0.1050 147,000 +0.00(+5.00%)
Jul 26, 2018 0.1000 0.1000 0.1000 0.1000 35,500 +0.00(+0.00%)
Jul 25, 2018 0.1000 0.1000 0.1000 0.1000 70,000 +0.00(+0.00%)
Jul 24, 2018 0.0950 0.1000 0.0950 0.1000 11,000 +0.00(+0.00%)
Jul 19, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 18, 2018 0.1000 0.1000 0.1000 0.1000 48,000 +0.00(+0.00%)
Jul 16, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 13, 2018 0.1050 0.1050 0.1000 0.1000 246,800 -0.01(-9.09%)
Jul 12, 2018 0.1100 0.1150 0.1100 0.1100 406,025 +0.00(+0.00%)
Jul 11, 2018 0.1200 0.1200 0.1100 0.1100 159,100 -0.01(-8.33%)
Jul 10, 2018 0.1200 0.1200 0.1150 0.1200 84,500 +0.00(+0.00%)
Jul 09, 2018 0.1100 0.1200 0.1100 0.1200 136,700 +0.01(+9.09%)
Jul 06, 2018 0.1150 0.1150 0.1100 0.1100 57,000 -0.01(-4.35%)
Jul 05, 2018 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Jul 04, 2018 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jul 03, 2018 0.1200 0.1200 0.1200 0.1200 13,498 +0.00(+0.00%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 28, 2018 0.1200 0.1200 0.1100 0.1100 67,500 -0.01(-8.33%)
Jun 27, 2018 0.1100 0.1200 0.1050 0.1200 353,000 +0.01(+9.09%)
Jun 26, 2018 0.1100 0.1150 0.1100 0.1100 101,950 -0.01(-4.35%)
Jun 25, 2018 0.1150 0.1200 0.1100 0.1150 261,500 +0.01(+4.55%)
Jun 22, 2018 0.1150 0.1150 0.1100 0.1100 230,300 -0.01(-4.35%)
Jun 21, 2018 0.1150 0.1150 0.1150 213,500 +0.00(+0.00%)
Jun 20, 2018 0.1300 0.1300 0.1150 0.1150 225,600 -0.01(-11.54%)
Jun 19, 2018 0.1050 0.1350 0.1000 0.1300 834,000 +0.03(+30.00%)
Jun 18, 2018 0.1000 0.1050 0.1000 0.1000 413,100 +0.00(+0.00%)
Jun 15, 2018 0.1000 0.1000 0.1000 0.1000 49,000 +0.00(+0.00%)
Jun 14, 2018 0.1000 0.1050 0.0950 0.1000 91,000 +0.00(+0.00%)
Jun 13, 2018 0.1000 0.1000 0.0950 0.1000 620,500 -0.00(-4.76%)
Jun 12, 2018 0.1000 0.1100 0.1000 0.1050 341,180 +0.00(+5.00%)
Jun 11, 2018 0.1050 0.1100 0.1000 0.1000 480,671 -0.00(-4.76%)
Jun 08, 2018 0.1150 0.1150 0.1050 0.1050 137,570 -0.01(-8.70%)
Jun 07, 2018 0.1100 0.1150 0.1100 0.1150 550,530 +0.01(+9.52%)
Jun 06, 2018 0.1000 0.1100 0.0950 0.1050 707,340 +0.01(+10.53%)
Jun 05, 2018 0.0900 0.1000 0.0900 0.0950 164,200 +0.00(+0.00%)
Jun 04, 2018 0.0900 0.0950 0.0850 0.0950 902,834 +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.