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 (%)
Sep 25, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 24, 2015 0.0650 0.0650 0.0650 0.0650 13,000 +0.00(+0.00%)
Sep 23, 2015 0.0650 0.0650 0.0600 0.0650 29,000 +0.00(+0.00%)
Sep 22, 2015 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Sep 21, 2015 0.0650 0.0650 0.0650 0.0650 82,000 +0.00(+0.00%)
Sep 18, 2015 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Sep 17, 2015 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Sep 16, 2015 0.0650 0.0650 0.0550 0.0650 215,000 -0.01(-7.14%)
Sep 15, 2015 0.0700 0.0700 0.0650 0.0700 19,100 +0.00(+0.00%)
Sep 11, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 10, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 08, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 02, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 01, 2015 0.0700 0.0700 0.0700 0.0700 34,000 +0.01(+7.69%)
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%)
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.