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

Inspiration Mining Corp (CSE: ISM )

0.5300 UNCHANGED
Last Price Updated: 3:44 PM EDT, Aug 31, 2023 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 (%)
Jun 30, 2023 0.4100 0 +0.02(+6.49%)
Jun 29, 2023 0.3850 0.3850 0.3850 0.3850 5,525 -0.02(-3.75%)
Jun 28, 2023 0.3850 0.4000 0.3850 0.4000 34,600 +0.00(+0.00%)
Jun 27, 2023 0.4000 0.4050 0.3500 0.4000 100,500 +0.00(+0.00%)
Jun 26, 2023 0.4000 0.4000 0.4000 0.4000 77,770 +0.00(+0.00%)
Jun 23, 2023 0.4000 0.4000 0.4000 0.4000 129,911 -0.03(-6.98%)
Jun 22, 2023 0.4100 0.4300 0.4000 0.4300 215,950 +0.04(+10.26%)
Jun 21, 2023 0.3750 0.4100 0.3700 0.3900 152,823 +0.04(+9.86%)
Jun 20, 2023 0.3350 0.3600 0.3350 0.3550 39,006 -0.02(-4.05%)
Jun 19, 2023 0.3700 0.3800 0.3550 0.3700 52,326 -0.01(-2.63%)
Jun 16, 2023 0.3600 0.4600 0.3600 0.3800 132,043 -0.04(-9.52%)
Jun 15, 2023 0.3350 0.5500 0.3350 0.4200 266,416 +0.08(+23.53%)
Jun 14, 2023 0.2800 0.3400 0.2800 0.3400 236,485 +0.05(+15.25%)
Jun 13, 2023 0.2300 0.2950 0.2300 0.2950 27,669 +0.05(+20.41%)
Jun 12, 2023 0.2200 0.2450 0.2150 0.2450 13,694 +0.01(+6.52%)
Jun 09, 2023 0.2100 0.2300 0.2100 0.2300 5,562 -0.02(-9.80%)
Jun 08, 2023 0.2650 0.2650 0.2550 0.2550 35,824 -0.01(-3.77%)
Jun 07, 2023 0.2700 0.2700 0.2650 0.2650 9,049 +0.00(+0.00%)
Jun 06, 2023 0.2150 0.2650 0.2150 0.2650 6,869 +0.05(+23.26%)
Jun 05, 2023 0.2150 0.2150 0.2150 0.2150 2,291 -0.04(-14.00%)
Jun 02, 2023 0.2500 0.2500 0.2500 0.2500 18,955 +0.05(+25.00%)
Jun 01, 2023 0.2050 0.2050 0.2000 0.2000 7,248 -0.07(-25.93%)
May 31, 2023 0.2700 0.2700 0.2700 0.2700 2,906 +0.05(+20.00%)
May 30, 2023 0.2250 0.2250 0.2250 0.2250 10,692 +0.02(+12.50%)
May 26, 2023 0.2000 0 +0.01(+2.56%)
May 25, 2023 0.2000 0.2000 0.1900 0.1950 14,000 -0.01(-2.50%)
May 24, 2023 0.2400 0.2400 0.2000 0.2000 7,000 -0.03(-14.89%)
May 23, 2023 0.2400 0.2400 0.2350 0.2350 6,540 -0.02(-7.84%)
May 19, 2023 0.2550 0 +0.02(+8.51%)
May 18, 2023 0.2550 0.2600 0.2350 0.2350 14,755 -0.03(-9.62%)
May 17, 2023 0.2700 0.2700 0.2600 0.2600 3,625 -0.02(-5.45%)
May 16, 2023 0.3050 0.3050 0.2750 0.2750 10,579 +0.01(+1.85%)
May 15, 2023 0.2850 0.3200 0.2700 0.2700 91,460 -0.01(-5.26%)
May 12, 2023 0.2850 0.2850 0.2850 0.2850 1,232 +0.01(+3.64%)
May 11, 2023 0.2850 0.2850 0.2750 0.2750 10,358 -0.03(-9.84%)
May 10, 2023 0.3050 0.3050 0.2850 0.3050 5,500 -0.04(-10.29%)
May 09, 2023 0.2750 0.3400 0.2750 0.3400 21,105 +0.07(+23.64%)
May 08, 2023 0.2750 0.2750 0.2750 0.2750 14,500 +0.00(+0.00%)
May 05, 2023 0.2800 0.2950 0.2750 0.2750 10,177 -0.01(-1.79%)
May 04, 2023 0.2800 0.2800 0.2800 0.2800 1,451 -0.02(-8.20%)
May 03, 2023 0.2750 0.3050 0.2700 0.3050 18,270 +0.02(+8.93%)
May 02, 2023 0.2800 0.2800 0.2800 0.2800 2,557 -0.06(-18.84%)
May 01, 2023 0.3350 0.3450 0.2850 0.3450 6,350 +0.05(+18.97%)
Apr 28, 2023 0.2700 0.3500 0.2600 0.2900 55,612 +0.01(+5.45%)
Apr 27, 2023 0.2700 0.2750 0.2700 0.2750 5,500 -0.02(-8.33%)
Apr 26, 2023 0.2600 0.3050 0.2600 0.3000 34,690 +0.04(+15.38%)
Apr 25, 2023 0.2450 0.2700 0.2450 0.2600 39,105 -0.01(-3.70%)
Apr 24, 2023 0.2600 0.2700 0.2600 0.2700 6,097 +0.01(+3.85%)
Apr 21, 2023 0.2600 0.2600 0.2600 0.2600 18,249 +0.01(+4.00%)
Apr 20, 2023 0.2500 0.2500 0.2500 0.2500 1,112 -0.03(-9.09%)
Apr 19, 2023 0.2400 0.2750 0.2400 0.2750 44,437 +0.01(+1.85%)
Apr 18, 2023 0.2600 0.2700 0.2400 0.2700 55,021 +0.03(+12.50%)
Apr 17, 2023 0.2400 0.2900 0.2350 0.2400 35,431 -0.03(-9.43%)
Apr 14, 2023 0.2350 0.2650 0.2350 0.2650 9,150 +0.02(+6.00%)
Apr 12, 2023 0.2500 0.2500 839 +0.00(+0.00%)
Apr 11, 2023 0.2600 0.2750 0.2500 0.2500 75,512 -0.03(-9.09%)
Apr 10, 2023 0.2500 0.2750 0.2500 0.2750 40,000 +0.03(+10.00%)
Apr 06, 2023 0.2500 0 +0.01(+2.04%)
Apr 05, 2023 0.2800 0.2900 0.2050 0.2450 32,428 -0.06(-19.67%)
Apr 04, 2023 0.3050 0.3050 0.3050 0.3050 9,392 +0.01(+1.67%)
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.