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, 2015 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Apr 28, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 27, 2015 0.1150 0.1200 0.1150 0.1150 36,000 +0.01(+4.55%)
Apr 24, 2015 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+10.00%)
Apr 23, 2015 0.1000 0.1000 0.1000 0.1000 15,000 -0.01(-9.09%)
Apr 22, 2015 0.1150 0.1150 0.1100 0.1100 2,900 +0.01(+4.76%)
Apr 21, 2015 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+5.00%)
Apr 20, 2015 0.1050 0.1050 0.1000 0.1000 30,000 +0.00(+0.00%)
Apr 17, 2015 0.1100 0.1100 0.1000 0.1000 79,000 -0.01(-9.09%)
Apr 16, 2015 0.1150 0.1150 0.1100 0.1100 41,000 -0.01(-8.33%)
Apr 15, 2015 0.1050 0.1200 0.1050 0.1200 56,000 +0.01(+14.29%)
Apr 14, 2015 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-12.50%)
Apr 13, 2015 0.1200 0.1200 0.1200 0.1200 55,000 +0.00(+4.35%)
Apr 10, 2015 0.1150 0.1150 0.1150 0.1150 60,500 +0.00(+0.00%)
Apr 09, 2015 0.0950 0.1150 0.0950 0.1150 263,000 +0.03(+27.78%)
Apr 08, 2015 0.0900 0.0900 0.0900 0.0900 116,000 +0.00(+0.00%)
Apr 07, 2015 0.0950 0.0950 0.0900 0.0900 225,000 -0.01(-5.26%)
Apr 06, 2015 0.0950 0.0950 0.0950 0.0950 109,000 +0.00(+0.00%)
Apr 02, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 31, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 30, 2015 0.0900 0.0900 0.0850 0.0900 72,400 +0.00(+0.00%)
Mar 27, 2015 0.0900 0.0900 0.0900 0.0900 125,000 +0.00(+0.00%)
Mar 26, 2015 0.0900 0.0900 0.0900 0.0900 36,220 +0.00(+0.00%)
Mar 25, 2015 0.0950 0.0950 0.0850 0.0900 186,800 +0.00(+0.00%)
Mar 24, 2015 0.0900 0.0900 0.0900 0.0900 170,000 +0.00(+0.00%)
Mar 23, 2015 0.0950 0.0950 0.0900 0.0900 15,000 -0.01(-5.26%)
Mar 20, 2015 0.0950 0.1000 0.0950 0.0950 164,000 +0.00(+0.00%)
Mar 19, 2015 0.0900 0.0950 0.0900 0.0950 116,700 +0.01(+5.56%)
Mar 18, 2015 0.0900 0.0950 0.0900 0.0900 276,000 +0.00(+0.00%)
Mar 17, 2015 0.0950 0.0950 0.0900 0.0900 98,000 +0.00(+0.00%)
Mar 16, 2015 0.1000 0.1000 0.0900 0.0900 14,000 -0.01(-5.26%)
Mar 13, 2015 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Mar 12, 2015 0.1000 0.1000 0.0900 0.0900 100,000 -0.01(-10.00%)
Mar 11, 2015 0.1000 0.1000 0.1000 0.1000 80,000 +0.00(+0.00%)
Mar 10, 2015 0.1100 0.1150 0.1000 0.1000 114,500 -0.01(-13.04%)
Mar 09, 2015 0.1150 0.1150 0.1150 0.1150 12,870 -0.00(-4.17%)
Mar 06, 2015 0.1000 0.1200 0.1000 0.1200 298,000 +0.02(+26.32%)
Mar 05, 2015 0.0950 0.0950 0.0950 0.0950 5,500 +0.01(+5.56%)
Mar 04, 2015 0.0900 0.0900 0.0900 0.0900 162,098 -0.01(-5.26%)
Mar 03, 2015 0.0950 0.0950 0.0950 0.0950 40,000 +0.00(+0.00%)
Mar 02, 2015 0.1050 0.1050 0.0950 0.0950 50,000 -0.01(-9.52%)
Feb 27, 2015 0.0950 0.1050 0.0900 0.1050 260,278 +0.01(+10.53%)
Feb 26, 2015 0.0950 0.1050 0.0950 0.0950 91,000 +0.01(+5.56%)
Feb 24, 2015 0.0900 0.0900 0.0900 5,500 -0.01(-10.00%)
Feb 20, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 19, 2015 0.1000 0.1000 0.0900 0.1000 67,962 +0.01(+5.26%)
Feb 18, 2015 0.0950 0.1050 0.0900 0.0950 353,000 -0.01(-5.00%)
Feb 17, 2015 0.1100 0.1100 0.1000 0.1000 95,989 -0.00(-4.76%)
Feb 13, 2015 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 12, 2015 0.1200 0.1200 0.1100 0.1100 55,600 -0.01(-8.33%)
Feb 11, 2015 0.1250 0.1250 0.1100 0.1200 205,580 -0.01(-4.00%)
Feb 10, 2015 0.1250 0.1250 0.1250 0.1250 24,500 +0.00(+0.00%)
Feb 09, 2015 0.1250 0.1250 0.1250 0.1250 36,500 +0.00(+0.00%)
Feb 06, 2015 0.1250 0.1400 0.1200 0.1250 76,900 -0.01(-3.85%)
Feb 05, 2015 0.1300 0.1300 0.1250 0.1300 16,000 +0.01(+4.00%)
Feb 04, 2015 0.1300 0.1400 0.1250 0.1250 128,194 -0.01(-3.85%)
Feb 03, 2015 0.1150 0.1500 0.1150 0.1300 262,000 +0.01(+13.04%)
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.