Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inzinc Mining Ltd (TSV: IZN )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 11:46 AM EDT, May 9, 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 (%)
Apr 30, 2018 0.1200 0.1200 0.1150 0.1150 31,000 -0.00(-4.17%)
Apr 27, 2018 0.1150 0.1200 0.1150 0.1200 131,000 +0.00(+4.35%)
Apr 26, 2018 0.1150 0.1150 0.1150 0.1150 11,000 +0.00(+0.00%)
Apr 25, 2018 0.1150 0.1150 0.1100 0.1150 137,500 +0.00(+0.00%)
Apr 24, 2018 0.1100 0.1150 0.1100 0.1150 85,000 +0.01(+4.55%)
Apr 23, 2018 0.1150 0.1150 0.1100 0.1100 85,500 +0.00(+0.00%)
Apr 20, 2018 0.1150 0.1200 0.1100 0.1100 155,785 -0.01(-4.35%)
Apr 19, 2018 0.1150 0.1200 0.1100 0.1150 52,000 -0.01(-11.54%)
Apr 18, 2018 0.1200 0.1300 0.1200 0.1300 54,500 +0.00(+0.00%)
Apr 17, 2018 0.1200 0.1300 0.1200 0.1300 168,000 +0.00(+0.00%)
Apr 16, 2018 0.1200 0.1300 0.1100 0.1300 1,109,000 +0.01(+8.33%)
Apr 13, 2018 0.1250 0.1250 0.1150 0.1200 294,500 -0.01(-4.00%)
Apr 12, 2018 0.1200 0.1250 0.1200 0.1250 88,500 +0.01(+4.17%)
Apr 11, 2018 0.1250 0.1250 0.1200 0.1200 172,000 -0.01(-4.00%)
Apr 10, 2018 0.1300 0.1300 0.1250 0.1250 242,500 -0.01(-7.41%)
Apr 09, 2018 0.1350 0.1350 0.1350 0.1350 2,500 +0.01(+3.85%)
Apr 06, 2018 0.1300 0.1300 0.1300 0.1300 16,000 +0.00(+0.00%)
Apr 05, 2018 0.1300 0.1300 0.1200 0.1300 61,650 +0.00(+0.00%)
Apr 04, 2018 0.1250 0.1300 0.1250 0.1300 45,000 +0.00(+0.00%)
Apr 03, 2018 0.1350 0.1350 0.1200 0.1300 538,500 -0.01(-7.14%)
Apr 02, 2018 0.1400 0.1400 0.1350 0.1400 23,000 +0.00(+0.00%)
Mar 27, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Mar 26, 2018 0.1450 0.1450 0.1300 0.1300 281,400 -0.01(-10.34%)
Mar 23, 2018 0.1450 0.1450 0.1450 0.1450 40,900 +0.00(+0.00%)
Mar 21, 2018 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Mar 20, 2018 0.1400 0.1600 0.1400 0.1600 67,500 +0.02(+14.29%)
Mar 19, 2018 0.1500 0.1500 0.1400 0.1400 99,000 -0.00(-3.45%)
Mar 16, 2018 0.1450 0.1500 0.1250 0.1450 470,500 -0.01(-3.33%)
Mar 15, 2018 0.1550 0.1550 0.1500 0.1500 242,000 -0.01(-6.25%)
Mar 14, 2018 0.1600 0.1600 0.1600 0.1600 6,000 +0.00(+0.00%)
Mar 13, 2018 0.1650 0.1700 0.1600 0.1600 59,500 -0.01(-3.03%)
Mar 12, 2018 0.1600 0.1700 0.1550 0.1650 46,000 -0.01(-2.94%)
Mar 09, 2018 0.1650 0.1700 0.1600 0.1700 162,500 +0.01(+3.03%)
Mar 08, 2018 0.1650 0.1650 0.1650 0.1650 125,000 -0.01(-2.94%)
Mar 07, 2018 0.1700 0.1750 0.1650 0.1700 69,500 +0.00(+0.00%)
Mar 06, 2018 0.1700 0.1750 0.1600 0.1700 319,590 +0.02(+9.68%)
Mar 05, 2018 0.1700 0.1750 0.1500 0.1550 413,500 -0.02(-8.82%)
Mar 02, 2018 0.1700 0.1700 0.1700 0.1700 59,500 +0.00(+0.00%)
Mar 01, 2018 0.1700 0.1700 0.1700 0.1700 7,774 +0.00(+0.00%)
Feb 28, 2018 0.1700 0.1750 0.1700 0.1700 16,000 +0.00(+0.00%)
Feb 27, 2018 0.1800 0.1800 0.1700 0.1700 82,784 -0.01(-5.56%)
Feb 26, 2018 0.1800 0.1800 0.1800 0.1800 14,000 +0.00(+0.00%)
Feb 23, 2018 0.1800 0.1800 0.1750 0.1800 129,012 +0.00(+0.00%)
Feb 22, 2018 0.1750 0.1800 0.1750 0.1800 48,000 +0.01(+2.86%)
Feb 21, 2018 0.1750 0.1750 0.1750 0.1750 125,000 -0.01(-2.78%)
Feb 20, 2018 0.1750 0.1900 0.1750 0.1800 20,200 +0.00(+0.00%)
Feb 16, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 15, 2018 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-2.56%)
Feb 14, 2018 0.1900 0.1950 0.1900 0.1950 102,000 +0.02(+11.43%)
Feb 13, 2018 0.1750 0.1750 0.1750 0.1750 4,000 -0.01(-5.41%)
Feb 12, 2018 0.1800 0.1850 0.1750 0.1850 70,800 +0.01(+5.71%)
Feb 09, 2018 0.1900 0.2000 0.1750 0.1750 113,000 -0.01(-5.41%)
Feb 08, 2018 0.1850 0.1850 0.1850 6,920 +0.00(+0.00%)
Feb 07, 2018 0.1900 0.1850 0.1850 16,500 +0.00(+0.00%)
Feb 06, 2018 0.1800 0.1850 0.1800 0.1850 30,500 +0.00(+0.00%)
Feb 05, 2018 0.1950 0.1850 0.1850 78,500 -0.01(-5.13%)
Feb 02, 2018 0.1950 0.1950 0.1850 0.1950 47,500 -0.01(-2.50%)
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.