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, 2014 0.1600 0.1750 0.1600 0.1600 184,000 +0.01(+3.23%)
Apr 29, 2014 0.1450 0.1550 0.1450 0.1550 93,800 +0.01(+3.33%)
Apr 28, 2014 0.1500 0.1500 0.1500 0.1500 50,000 -0.01(-3.23%)
Apr 25, 2014 0.1600 0.1600 0.1550 0.1550 31,000 -0.01(-3.13%)
Apr 24, 2014 0.1800 0.1800 0.1600 0.1600 77,000 -0.02(-11.11%)
Apr 23, 2014 0.1700 0.1800 0.1700 0.1800 10,550 -0.01(-5.26%)
Apr 22, 2014 0.1800 0.1900 0.1800 0.1900 145,000 +0.01(+5.56%)
Apr 21, 2014 0.1800 0.1800 0.1800 0.1800 9,247 -0.01(-5.26%)
Apr 17, 2014 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Apr 16, 2014 0.1850 0.1850 0.1800 0.1800 110,000 +0.00(+0.00%)
Apr 15, 2014 0.1800 0.1800 0.1800 0.1800 16,000 -0.02(-7.69%)
Apr 14, 2014 0.1800 0.1950 0.1800 0.1950 258,600 +0.02(+14.71%)
Apr 11, 2014 0.1900 0.1900 0.1600 0.1700 162,000 -0.02(-10.53%)
Apr 10, 2014 0.2000 0.2000 0.1900 0.1900 172,300 +0.00(+0.00%)
Apr 09, 2014 0.2050 0.2050 0.1900 0.1900 81,000 +0.00(+0.00%)
Apr 08, 2014 0.2050 0.2100 0.1900 0.1900 135,000 -0.01(-5.00%)
Apr 07, 2014 0.1850 0.2150 0.1800 0.2000 258,200 +0.03(+17.65%)
Apr 04, 2014 0.1850 0.1850 0.1600 0.1700 177,399 -0.01(-8.11%)
Apr 03, 2014 0.1700 0.2200 0.1700 0.1850 1,061,350 +0.04(+27.59%)
Apr 02, 2014 0.1600 0.1600 0.1450 0.1450 38,000 -0.01(-6.45%)
Apr 01, 2014 0.1500 0.1700 0.1500 0.1550 174,415 +0.01(+10.71%)
Mar 31, 2014 0.1400 0.1400 0.1350 0.1400 58,000 +0.02(+12.00%)
Mar 28, 2014 0.1250 0.1250 0.1250 0.1250 100,000 -0.01(-3.85%)
Mar 27, 2014 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
Mar 26, 2014 0.1300 0.1300 0.1250 0.1250 39,400 -0.02(-16.67%)
Mar 25, 2014 0.1300 0.1500 0.1300 0.1500 60,500 +0.01(+7.14%)
Mar 24, 2014 0.1300 0.1500 0.1300 0.1400 83,000 +0.02(+12.00%)
Mar 21, 2014 0.1350 0.1400 0.1250 0.1250 53,000 -0.01(-3.85%)
Mar 20, 2014 0.1350 0.1350 0.1300 0.1300 55,200 +0.01(+8.33%)
Mar 19, 2014 0.1300 0.1300 0.1200 0.1200 9,500 +0.00(+0.00%)
Mar 17, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 14, 2014 0.1250 0.1250 0.1200 0.1200 20,000 -0.01(-4.00%)
Mar 13, 2014 0.1250 0.1250 0.1200 0.1250 59,000 +0.00(+0.00%)
Mar 12, 2014 0.1200 0.1300 0.1200 0.1250 77,000 -0.01(-3.85%)
Mar 11, 2014 0.1300 0.1300 0.1300 0.1300 530 +0.00(+0.00%)
Mar 10, 2014 0.1450 0.1450 0.1300 0.1300 35,000 -0.01(-10.34%)
Mar 07, 2014 0.1350 0.1450 0.1350 0.1450 111,000 +0.00(+0.00%)
Mar 06, 2014 0.1450 0.1450 0.1450 0.1450 15,000 +0.01(+11.54%)
Mar 05, 2014 0.1600 0.1600 0.1300 0.1300 134,860 -0.04(-23.53%)
Mar 03, 2014 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 27, 2014 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 25, 2014 0.1800 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Feb 21, 2014 0.1900 0.1900 0.1900 11,000 +0.00(+0.00%)
Feb 20, 2014 0.1900 0.1900 0.1900 0.1900 10,000 +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.