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 (%)
Jan 31, 2018 0.1800 0.2000 0.1700 0.1800 786,386 -0.01(-2.70%)
Jan 30, 2018 0.1800 0.1900 0.1400 0.1850 1,327,476 +0.01(+8.82%)
Jan 29, 2018 0.1600 0.1800 0.1450 0.1700 827,234 +0.02(+13.33%)
Jan 26, 2018 0.1550 0.1600 0.1350 0.1500 940,809 -0.01(-6.25%)
Jan 25, 2018 0.1700 0.1700 0.1350 0.1600 1,485,988 -0.02(-13.51%)
Jan 24, 2018 0.1850 0.2050 0.1800 0.1850 1,020,706 -0.01(-2.63%)
Jan 23, 2018 0.2200 0.2300 0.1800 0.1900 1,664,441 -0.03(-13.64%)
Jan 22, 2018 0.2000 0.2650 0.2000 0.2200 5,005,742 +0.02(+12.82%)
Jan 19, 2018 0.1850 0.2100 0.1800 0.1950 2,559,272 +0.01(+5.41%)
Jan 18, 2018 0.1500 0.2150 0.1500 0.1850 2,909,543 +0.02(+12.12%)
Jan 17, 2018 0.1700 0.1850 0.1450 0.1650 3,232,306 +0.03(+22.22%)
Jan 16, 2018 0.2100 0.2100 0.1100 0.1350 3,061,161 -0.07(-35.71%)
Jan 15, 2018 0.1650 0.2400 0.1600 0.2100 5,897,857 +0.04(+23.53%)
Jan 12, 2018 0.1000 0.1750 0.0850 0.1700 8,796,900 +0.10(+126.67%)
Jan 11, 2018 0.0400 0.1000 0.0400 0.0750 872,221 +0.03(+87.50%)
Jan 10, 2018 0.0350 0.0400 0.0350 0.0400 45,000 +0.01(+33.33%)
Jan 09, 2018 0.0150 0.0300 0.0150 0.0300 14,874 +0.01(+50.00%)
Dec 29, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 27, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 22, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 15, 2017 0.0250 0.0250 0.0250 580 -0.01(-28.57%)
Dec 11, 2017 0.0350 0.0350 0.0350 400 +0.02(+75.00%)
Dec 08, 2017 0.0200 0.0200 0.0200 0.0200 2,000 +0.01(+33.33%)
Dec 05, 2017 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Nov 30, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 29, 2017 0.0250 0.0250 0.0250 0.0250 1,520 +0.01(+25.00%)
Nov 27, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 23, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 20, 2017 0.0250 0.0250 0.0250 495 +0.00(+0.00%)
Nov 15, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 13, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 10, 2017 0.0300 0.0300 0.0300 0.0300 5,685 +0.00(+0.00%)
Nov 07, 2017 0.0300 0.0300 0.0300 400 +0.01(+50.00%)
Nov 03, 2017 0.0200 0.0200 0.0200 109 +0.00(+0.00%)
Nov 02, 2017 0.0250 0.0250 0.0200 0.0200 18,800 -0.01(-20.00%)
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.