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 (%)
Sep 30, 2016 0.1850 0.1950 0.1800 0.1950 95,500 +0.01(+2.63%)
Sep 29, 2016 0.1850 0.1900 0.1850 0.1900 6,500 +0.01(+2.70%)
Sep 28, 2016 0.2000 0.2000 0.1850 0.1850 179,030 +0.00(+0.00%)
Sep 27, 2016 0.2000 0.2000 0.1750 0.1850 53,820 -0.02(-7.50%)
Sep 26, 2016 0.2100 0.2100 0.2000 0.2000 24,000 -0.01(-4.76%)
Sep 23, 2016 0.2000 0.2100 0.1950 0.2100 11,050 +0.01(+5.00%)
Sep 22, 2016 0.2100 0.2100 0.2000 0.2000 58,000 -0.01(-4.76%)
Sep 21, 2016 0.1900 0.2100 0.1900 0.2100 113,350 +0.02(+10.53%)
Sep 20, 2016 0.1900 0.1900 0.1800 0.1900 30,167 +0.00(+0.00%)
Sep 19, 2016 0.2100 0.2100 0.1850 0.1900 81,699 -0.01(-5.00%)
Sep 16, 2016 0.2100 0.2100 0.2000 0.2000 36,000 -0.01(-4.76%)
Sep 15, 2016 0.2200 0.2200 0.2100 0.2100 157,000 +0.00(+0.00%)
Sep 14, 2016 0.2000 0.2150 0.2000 0.2100 126,325 +0.01(+5.00%)
Sep 13, 2016 0.2000 0.2100 0.1900 0.2000 115,692 -0.01(-6.98%)
Sep 12, 2016 0.2100 0.2200 0.2000 0.2150 48,050 +0.00(+0.00%)
Sep 09, 2016 0.2100 0.2200 0.2050 0.2150 327,333 +0.01(+7.50%)
Sep 08, 2016 0.1900 0.2100 0.1750 0.2000 152,750 +0.01(+5.26%)
Sep 07, 2016 0.2100 0.2100 0.1900 0.1900 21,000 -0.01(-5.00%)
Sep 06, 2016 0.1950 0.2100 0.1950 0.2000 99,000 +0.03(+14.29%)
Sep 02, 2016 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Sep 01, 2016 0.1950 0.1950 0.1800 0.1800 30,979 +0.00(+0.00%)
Aug 31, 2016 0.1700 0.1800 0.1600 0.1800 136,645 +0.00(+0.00%)
Aug 30, 2016 0.1700 0.1800 0.1700 0.1800 92,500 +0.01(+5.88%)
Aug 29, 2016 0.1700 0.1700 0.1600 0.1700 160,600 +0.00(+0.00%)
Aug 26, 2016 0.1750 0.1750 0.1700 0.1700 26,000 +0.00(+0.00%)
Aug 25, 2016 0.1650 0.1800 0.1600 0.1700 71,893 +0.00(+0.00%)
Aug 24, 2016 0.1900 0.1900 0.1650 0.1700 242,269 -0.02(-10.53%)
Aug 23, 2016 0.2000 0.2000 0.1850 0.1900 21,500 -0.02(-9.52%)
Aug 22, 2016 0.2100 0.2200 0.1900 0.2100 166,900 +0.01(+5.00%)
Aug 19, 2016 0.2000 0.2000 0.2000 0.2000 9,000 +0.00(+0.00%)
Aug 18, 2016 0.1850 0.2000 0.1700 0.2000 471,467 +0.00(+0.00%)
Aug 17, 2016 0.2000 0.2000 0.1950 0.2000 197,250 -0.00(-2.44%)
Aug 16, 2016 0.2150 0.2200 0.2000 0.2050 149,300 -0.02(-6.82%)
Aug 15, 2016 0.1900 0.2200 0.1900 0.2200 109,915 +0.01(+4.76%)
Aug 12, 2016 0.2100 0.2200 0.2000 0.2100 121,550 -0.01(-4.55%)
Aug 11, 2016 0.2250 0.2450 0.2000 0.2200 719,572 -0.01(-2.22%)
Aug 10, 2016 0.1850 0.2250 0.1800 0.2250 957,345 +0.05(+32.35%)
Aug 09, 2016 0.1600 0.1800 0.1600 0.1700 201,400 +0.01(+6.25%)
Aug 08, 2016 0.1550 0.1600 0.1550 0.1600 95,400 +0.01(+6.67%)
Aug 05, 2016 0.1600 0.1650 0.1400 0.1500 404,500 -0.01(-3.23%)
Aug 04, 2016 0.1550 0.1550 0.1550 0.1550 80,500 +0.01(+6.90%)
Aug 03, 2016 0.1500 0.1550 0.1450 0.1450 73,692 -0.01(-3.33%)
Aug 02, 2016 0.1550 0.1550 0.1400 0.1500 89,317 -0.01(-3.23%)
Jul 29, 2016 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Jul 28, 2016 0.1450 0.1450 0.1400 0.1400 19,000 -0.00(-3.45%)
Jul 27, 2016 0.1450 0.1450 0.1450 0.1450 1,500 +0.00(+0.00%)
Jul 25, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jul 22, 2016 0.1550 0.1550 0.1400 0.1400 15,000 +0.00(+0.00%)
Jul 21, 2016 0.1450 0.1500 0.1400 0.1400 20,000 -0.02(-12.50%)
Jul 20, 2016 0.1650 0.1650 0.1600 0.1600 78,500 +0.00(+0.00%)
Jul 19, 2016 0.1550 0.1600 0.1550 0.1600 19,000 +0.01(+6.67%)
Jul 18, 2016 0.1450 0.1600 0.1450 0.1500 22,000 -0.01(-6.25%)
Jul 15, 2016 0.1450 0.1600 0.1300 0.1600 212,000 +0.02(+14.29%)
Jul 14, 2016 0.1550 0.1650 0.1400 0.1400 88,500 +0.01(+3.70%)
Jul 13, 2016 0.1200 0.1750 0.1200 0.1350 463,434 +0.02(+17.39%)
Jul 12, 2016 0.1200 0.1250 0.1150 0.1150 196,000 -0.00(-4.17%)
Jul 08, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jul 07, 2016 0.1200 0.1250 0.1200 0.1250 127,000 +0.01(+4.17%)
Jul 05, 2016 0.1250 0.1250 0.1200 0.1200 50,500 -0.01(-4.00%)
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.