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: 11:48 AM EDT, Jun 7, 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 (%)
Nov 30, 2017 0.1600 0.1600 0.1400 0.1500 126,000 -0.02(-9.09%)
Nov 29, 2017 0.1550 0.1650 0.1500 0.1650 435,400 +0.02(+10.00%)
Nov 28, 2017 0.1500 0.1550 0.1450 0.1500 151,000 +0.01(+3.45%)
Nov 27, 2017 0.1350 0.1600 0.1350 0.1450 293,300 +0.01(+11.54%)
Nov 24, 2017 0.1350 0.1350 0.1300 0.1300 16,500 +0.01(+4.00%)
Nov 23, 2017 0.1250 0.1300 0.1250 0.1250 256,950 +0.00(+0.00%)
Nov 22, 2017 0.1250 0.1300 0.1150 0.1250 268,408 +0.01(+4.17%)
Nov 21, 2017 0.1200 0.1200 0.1200 0.1200 14,000 -0.01(-4.00%)
Nov 17, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Nov 16, 2017 0.1200 0.1300 0.1200 0.1200 161,450 +0.00(+0.00%)
Nov 15, 2017 0.1300 0.1300 0.1200 0.1200 66,000 -0.01(-4.00%)
Nov 14, 2017 0.1250 0.1250 0.1250 0.1250 4,300 -0.01(-3.85%)
Nov 13, 2017 0.1250 0.1300 0.1250 0.1300 11,000 +0.01(+8.33%)
Nov 10, 2017 0.1300 0.1300 0.1200 0.1200 225,000 +0.00(+0.00%)
Nov 09, 2017 0.1250 0.1250 0.1200 0.1200 62,000 -0.01(-4.00%)
Nov 08, 2017 0.1200 0.1250 0.1150 0.1250 250,300 +0.01(+4.17%)
Nov 07, 2017 0.1300 0.1350 0.1200 0.1200 113,723 -0.01(-7.69%)
Nov 06, 2017 0.1250 0.1300 0.1250 0.1300 207,820 +0.01(+4.00%)
Nov 03, 2017 0.1150 0.1250 0.1150 0.1250 81,500 +0.01(+4.17%)
Nov 02, 2017 0.1200 0.1250 0.1200 0.1200 54,500 +0.00(+0.00%)
Nov 01, 2017 0.1250 0.1250 0.1200 0.1200 15,500 +0.00(+0.00%)
Oct 31, 2017 0.1100 0.1250 0.1100 0.1200 54,900 +0.01(+9.09%)
Oct 30, 2017 0.1100 0.1200 0.1100 0.1100 68,500 -0.01(-4.35%)
Oct 27, 2017 0.1200 0.1250 0.1150 0.1150 139,750 -0.01(-8.00%)
Oct 26, 2017 0.1200 0.1350 0.1150 0.1250 158,500 -0.01(-3.85%)
Oct 25, 2017 0.1250 0.1300 0.1250 0.1300 97,000 +0.01(+13.04%)
Oct 24, 2017 0.1200 0.1250 0.1150 0.1150 55,010 -0.00(-4.17%)
Oct 23, 2017 0.1150 0.1200 0.1150 0.1200 50,000 +0.00(+4.35%)
Oct 20, 2017 0.1200 0.1250 0.1150 0.1150 118,500 -0.00(-4.17%)
Oct 19, 2017 0.1300 0.1300 0.1200 0.1200 13,000 -0.01(-4.00%)
Oct 18, 2017 0.1300 0.1300 0.1250 0.1250 50,000 -0.01(-3.85%)
Oct 17, 2017 0.1250 0.1350 0.1250 0.1300 14,000 -0.01(-3.70%)
Oct 16, 2017 0.1300 0.1350 0.1250 0.1350 82,500 +0.01(+3.85%)
Oct 13, 2017 0.1300 0.1300 0.1300 0.1300 85,000 +0.00(+0.00%)
Oct 12, 2017 0.1150 0.1300 0.1150 0.1300 98,000 +0.01(+8.33%)
Oct 11, 2017 0.1150 0.1200 0.1100 0.1200 59,120 -0.01(-4.00%)
Oct 06, 2017 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Oct 05, 2017 0.1200 0.1200 0.1200 0.1200 8,000 +0.00(+0.00%)
Oct 04, 2017 0.1200 0.1200 0.1150 0.1200 125,300 +0.00(+0.00%)
Oct 03, 2017 0.1200 0.1200 0.1150 0.1200 30,500 +0.00(+0.00%)
Oct 02, 2017 0.1150 0.1200 0.1100 0.1200 20,500 +0.00(+0.00%)
Sep 29, 2017 0.1200 0.1200 0.1100 0.1200 20,000 +0.01(+9.09%)
Sep 28, 2017 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-8.33%)
Sep 25, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 22, 2017 0.1100 0.1100 0.1100 0.1100 14,800 -0.01(-8.33%)
Sep 21, 2017 0.1200 0.1200 0.1200 0.1200 16,100 +0.00(+4.35%)
Sep 20, 2017 0.1100 0.1150 0.1100 0.1150 56,850 +0.01(+4.55%)
Sep 19, 2017 0.1100 0.1100 0.1100 0.1100 69,000 +0.00(+0.00%)
Sep 18, 2017 0.1100 0.1150 0.1100 0.1100 55,500 +0.00(+0.00%)
Sep 15, 2017 0.1200 0.1200 0.1050 0.1100 1,111,350 -0.02(-15.38%)
Sep 14, 2017 0.1200 0.1300 0.1150 0.1300 177,500 +0.02(+18.18%)
Sep 13, 2017 0.1200 0.1200 0.1100 0.1100 168,000 -0.01(-8.33%)
Sep 12, 2017 0.1350 0.1350 0.1200 0.1200 430,000 -0.02(-14.29%)
Sep 11, 2017 0.1450 0.1450 0.1350 0.1400 48,215 -0.00(-3.45%)
Sep 08, 2017 0.1450 0.1450 0.1400 0.1450 101,500 +0.00(+3.57%)
Sep 07, 2017 0.1400 0.1550 0.1400 0.1400 277,928 +0.00(+0.00%)
Sep 06, 2017 0.1350 0.1400 0.1350 0.1400 4,500 +0.01(+3.70%)
Sep 05, 2017 0.1400 0.1400 0.1350 0.1350 125,300 +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.