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 (%)
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%)
Apr 03, 2023 0.2050 0.3000 0.2050 0.3000 6,250 +0.07(+33.33%)
Mar 31, 2023 0.2650 0.2650 0.2250 0.2250 6,375 -0.04(-15.09%)
Mar 30, 2023 0.2700 0.3050 0.2650 0.2650 6,584 -0.03(-10.17%)
Mar 29, 2023 0.2800 0.2950 0.2800 0.2950 19,500 +0.01(+1.72%)
Mar 28, 2023 0.2900 0.2900 0.2900 0.2900 2,737 +0.00(+0.00%)
Mar 27, 2023 0.3450 0.3450 0.2900 0.2900 22,643 -0.01(-1.69%)
Mar 24, 2023 0.3600 0.3600 0.2950 0.2950 7,600 -0.05(-15.71%)
Mar 23, 2023 0.3400 0.3500 0.3200 0.3500 16,335 +0.04(+12.90%)
Mar 22, 2023 0.3200 0.3200 0.2950 0.3100 18,418 -0.03(-8.82%)
Mar 20, 2023 0.3400 0.3400 150 +0.04(+11.48%)
Mar 17, 2023 0.3050 0.3250 0.3050 0.3050 8,000 -0.02(-4.69%)
Mar 16, 2023 0.3700 0.3700 0.3100 0.3200 14,183 -0.03(-8.57%)
Mar 15, 2023 0.3250 0.3500 0.3200 0.3500 17,550 +0.02(+7.69%)
Mar 14, 2023 0.3350 0.3350 0.3250 0.3250 24,700 -0.01(-1.52%)
Mar 10, 2023 0.3300 60 -0.02(-5.71%)
Mar 09, 2023 0.3500 0.3500 0.3500 0.3500 1,162 -0.01(-1.41%)
Mar 08, 2023 0.3250 0.3600 0.3250 0.3550 29,526 +0.03(+9.23%)
Mar 07, 2023 0.3250 0.3250 0.3250 0.3250 2,071 -0.04(-12.16%)
Mar 06, 2023 0.3500 0.3700 0.3500 0.3700 42,117 +0.04(+12.12%)
Mar 03, 2023 0.3300 0.3500 0.3300 0.3300 37,929 +0.00(+0.00%)
Mar 02, 2023 0.3300 0.3400 0.3050 0.3300 64,293 +0.01(+3.13%)
Mar 01, 2023 0.3050 0.3250 0.3050 0.3200 24,565 -0.01(-1.54%)
Feb 28, 2023 0.2650 0.3250 0.2650 0.3250 4,931 +0.05(+20.37%)
Feb 27, 2023 0.2700 0.2700 0.2700 0.2700 1,517 -0.03(-10.00%)
Feb 24, 2023 0.3000 0.3000 0.2900 0.3000 18,383 +0.00(+0.00%)
Feb 23, 2023 0.2900 0.3400 0.2900 0.3000 13,125 +0.00(+0.00%)
Feb 22, 2023 0.3050 0.3050 0.3000 0.3000 14,227 +0.00(+0.00%)
Feb 21, 2023 0.3300 0.3300 0.3000 0.3000 14,638 +0.01(+3.45%)
Feb 17, 2023 0.2900 0 +0.02(+7.41%)
Feb 16, 2023 0.2750 0.3000 0.2700 0.2700 37,800 -0.07(-20.59%)
Feb 15, 2023 0.2900 0.3400 0.2900 0.3400 32,250 +0.05(+17.24%)
Feb 14, 2023 0.2900 0.2900 0.2900 0.2900 7,587 +0.00(+0.00%)
Feb 13, 2023 0.2900 0.2900 0.2900 0.2900 1,519 +0.00(+0.00%)
Feb 10, 2023 0.3400 0.3400 0.2800 0.2900 25,702 -0.01(-3.33%)
Feb 09, 2023 0.2600 0.3450 0.2600 0.3000 28,350 +0.01(+1.69%)
Feb 08, 2023 0.2950 0.3800 0.2850 0.2950 91,200 -0.01(-1.67%)
Feb 07, 2023 0.2500 0.3200 0.2500 0.3000 68,692 +0.07(+30.43%)
Feb 06, 2023 0.1900 0.2300 0.1900 0.2300 9,318 +0.04(+21.05%)
Feb 03, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Feb 02, 2023 0.1900 0.1900 0.1900 0.1900 5,125 -0.06(-24.00%)
Feb 01, 2023 0.2200 0.2500 0.2000 0.2500 169,000 +0.14(+127.27%)
Jan 31, 2023 0.1250 0.1250 0.1100 0.1100 23,500 -0.01(-12.00%)
Jan 30, 2023 0.1200 0.1250 0.1100 0.1250 72,783 +0.01(+8.70%)
Jan 27, 2023 0.1150 0.1250 0.1150 0.1150 23,562 +0.01(+4.55%)
Jan 26, 2023 0.1100 0.1250 0.1050 0.1100 43,250 +0.00(+0.00%)
Jan 25, 2023 0.1100 0.1100 0.1100 0.1100 25,000 -0.01(-4.35%)
Jan 24, 2023 0.1500 0.1500 0.1150 0.1150 43,000 +0.01(+4.55%)
Jan 23, 2023 0.1300 0.1300 0.1100 0.1100 32,470 -0.02(-15.38%)
Jan 20, 2023 0.1150 0.1300 0.1150 0.1300 44,007 +0.01(+13.04%)
Jan 19, 2023 0.1200 0.1300 0.1150 0.1150 40,791 -0.01(-11.54%)
Jan 18, 2023 0.1400 0.1400 0.1300 0.1300 6,625 -0.01(-7.14%)
Jan 17, 2023 0.1350 0.1450 0.1250 0.1400 13,382 -0.01(-6.67%)
Jan 16, 2023 0.1500 0.1700 0.1500 0.1500 37,250 +0.00(+0.00%)
Jan 13, 2023 0.1450 0.1500 0.1350 0.1500 4,500 +0.00(+0.00%)
Jan 12, 2023 0.1500 0.1500 0.1500 0.1500 8,250 +0.01(+7.14%)
Jan 11, 2023 0.1400 0.1400 0.1400 0.1400 11,238 -0.01(-9.68%)
Jan 10, 2023 0.1150 0.1650 0.1150 0.1550 15,217 +0.01(+10.71%)
Jan 09, 2023 0.1450 0.1450 0.1300 0.1400 27,676 -0.02(-12.50%)
Jan 06, 2023 0.1450 0.1650 0.1450 0.1600 55,073 +0.01(+6.67%)
Jan 05, 2023 0.1450 0.1600 0.1450 0.1500 25,383 -0.01(-6.25%)
Jan 04, 2023 0.1600 0.1600 0.1450 0.1600 10,167 +0.00(+0.00%)
Jan 03, 2023 0.1500 0.1600 0.1450 0.1600 16,548 +0.01(+3.23%)
Dec 30, 2022 0.1550 0 +0.00(+0.00%)
Dec 29, 2022 0.1550 0.1550 0.1550 0.1550 5,597 -0.01(-3.13%)
Dec 28, 2022 0.1550 0.1600 0.1550 0.1600 9,866 -0.01(-8.57%)
Dec 23, 2022 0.1750 0 +0.00(+0.00%)
Dec 21, 2022 0.1750 0.1750 35 +0.01(+9.37%)
Dec 20, 2022 0.1600 0.1600 0.1550 0.1600 32,532 +0.00(+0.00%)
Dec 19, 2022 0.1650 0.1650 0.1600 0.1600 24,467 -0.01(-8.57%)
Dec 16, 2022 0.1650 0.1750 0.1650 0.1750 3,228 +0.00(+0.00%)
Dec 15, 2022 0.1650 0.1750 0.1650 0.1750 9,105 -0.01(-2.78%)
Dec 14, 2022 0.1700 0.1800 0.1700 0.1800 17,538 +0.01(+9.09%)
Dec 13, 2022 0.1800 0.1800 0.1650 0.1650 19,427 -0.01(-5.71%)
Dec 12, 2022 0.1800 0.1900 0.1750 0.1750 31,128 +0.00(+0.00%)
Dec 09, 2022 0.1900 0.1900 0.1750 0.1750 4,031 +0.01(+6.06%)
Dec 08, 2022 0.1600 0.1650 0.1600 0.1650 25,291 +0.01(+3.13%)
Dec 07, 2022 0.1750 0.1850 0.1550 0.1600 93,292 -0.01(-8.57%)
Dec 06, 2022 0.1800 0.1800 0.1750 0.1750 8,317 -0.01(-5.41%)
Dec 05, 2022 0.1800 0.1950 0.1800 0.1850 6,473 -0.02(-7.50%)
Dec 02, 2022 0.2000 0.2000 0.1850 0.2000 14,671 -0.00(-2.44%)
Dec 01, 2022 0.2100 0.2150 0.1750 0.2050 68,425 +0.03(+17.14%)
Nov 30, 2022 0.1750 0.1900 0.1700 0.1750 35,971 +0.00(+0.00%)
Nov 29, 2022 0.1900 0.2000 0.1750 0.1750 23,952 -0.02(-7.89%)
Nov 28, 2022 0.2000 0.2000 0.1850 0.1900 24,403 -0.01(-2.56%)
Nov 25, 2022 0.2100 0.2100 0.1900 0.1950 2,670 -0.01(-2.50%)
Nov 24, 2022 0.2000 0.2000 0.2000 0.2000 10,000 -0.00(-2.44%)
Nov 23, 2022 0.1950 0.2150 0.1950 0.2050 140,188 +0.01(+7.89%)
Nov 22, 2022 0.1700 0.2000 0.1700 0.1900 171,247 +0.02(+8.57%)
Nov 21, 2022 0.1650 0.1850 0.1650 0.1750 17,990 +0.00(+2.94%)
Nov 18, 2022 0.1750 0.1800 0.1650 0.1700 11,805 -0.00(-2.86%)
Nov 17, 2022 0.1750 0.1750 0.1750 0.1750 16,072 -0.01(-5.41%)
Nov 16, 2022 0.1850 0.1850 0.1750 0.1850 28,439 +0.00(+0.00%)
Nov 15, 2022 0.1800 0.1850 0.1750 0.1850 77,383 +0.01(+5.71%)
Nov 14, 2022 0.1900 0.1950 0.1750 0.1750 57,090 +0.00(+0.00%)
Nov 11, 2022 0.2150 0.2150 0.1750 0.1750 41,979 -0.02(-10.26%)
Nov 10, 2022 0.1950 0.2150 0.1900 0.1950 36,317 -0.01(-2.50%)
Nov 09, 2022 0.2000 0.2000 0.1850 0.2000 10,102 +0.03(+14.29%)
Nov 08, 2022 0.1700 0.1850 0.1700 0.1750 19,913 +0.00(+2.94%)
Nov 07, 2022 0.1650 0.2400 0.1650 0.1700 114,346 +0.01(+6.25%)
Nov 04, 2022 0.1800 0.2150 0.1600 0.1600 112,818 -0.03(-15.79%)
Nov 03, 2022 0.1700 0.2000 0.1700 0.1900 24,531 -0.01(-7.32%)
Nov 02, 2022 0.2100 0.2100 0.2000 0.2050 14,617 -0.01(-2.38%)
Nov 01, 2022 0.1800 0.2100 0.1750 0.2100 23,586 +0.04(+20.00%)
Oct 31, 2022 0.1750 0.2150 0.1750 0.1750 2,903 -0.01(-2.78%)
Oct 28, 2022 0.2000 0.2200 0.1700 0.1800 70,922 -0.01(-2.70%)
Oct 27, 2022 0.1800 0.2250 0.1800 0.1850 31,826 +0.00(+0.00%)
Oct 26, 2022 0.2000 0.2250 0.1850 0.1850 47,012 -0.04(-15.91%)
Oct 25, 2022 0.2350 0.2500 0.1950 0.2200 95,801 -0.05(-18.52%)
Oct 24, 2022 0.2950 0.3100 0.2700 0.2700 76,205 -0.02(-8.47%)
Oct 21, 2022 0.2750 0.4150 0.2650 0.2950 228,361 +0.02(+9.26%)
Oct 20, 2022 0.2100 0.3300 0.1750 0.2700 243,558 +0.07(+35.00%)
Oct 19, 2022 0.2300 0.3350 0.1400 0.2000 113,046 -0.03(-13.04%)
Oct 18, 2022 0.1850 0.2300 0.1500 0.2300 30,936 +0.09(+64.29%)
Oct 17, 2022 0.1500 0.1500 0.1400 0.1400 9,789 -0.05(-26.32%)
Oct 14, 2022 0.1700 0.1900 0.1700 0.1900 3,186 +0.04(+22.58%)
Oct 13, 2022 0.1550 0.1550 0.1500 0.1550 9,325 -0.03(-16.22%)
Oct 12, 2022 0.1850 0.1850 0.1850 0.1850 2,349 +0.04(+23.33%)
Oct 11, 2022 0.1550 0.1850 0.1500 0.1500 6,241 -0.04(-21.05%)
Oct 06, 2022 0.1900 0 +0.05(+35.71%)
Oct 05, 2022 0.1400 0.1800 0.1400 0.1400 79,889 +0.00(+0.00%)
Oct 04, 2022 0.2600 0.2600 0.1300 0.1400 37,572 -0.16(-53.33%)
Oct 03, 2022 0.3400 0.3500 0.2050 0.3000 19,058 +0.00(+0.00%)
Sep 30, 2022 0.2200 0.3000 0.1300 0.3000 16,226 +0.17(+130.77%)
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.