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 (%)
Oct 24, 2018 0.0250 0.0250 0 +0.00(+0.00%)
Oct 23, 2018 0.0250 0.0250 0.0250 0.0250 94,975 +0.00(+0.00%)
Oct 22, 2018 0.0300 0.0300 0.0250 0.0250 99,055 -0.00(-16.67%)
Oct 19, 2018 0.0300 0.0300 0.0300 0.0300 196,000 +0.00(+0.00%)
Oct 18, 2018 0.0300 0.0300 0.0300 0.0300 17,250 +0.00(+0.00%)
Oct 17, 2018 0.0300 0.0300 0.0300 0.0300 122,080 +0.00(+0.00%)
Oct 16, 2018 0.0300 0.0300 0.0300 0.0300 194,000 +0.00(+0.00%)
Oct 15, 2018 0.0250 0.0300 0.0250 0.0300 98,000 +0.00(+20.00%)
Oct 12, 2018 0.0250 0.0250 0.0250 0.0250 7,000 +0.00(+0.00%)
Oct 11, 2018 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Oct 10, 2018 0.0250 0.0250 0.0250 0.0250 42,620 +0.01(+25.00%)
Oct 09, 2018 0.0250 0.0250 0.0200 0.0200 401,305 -0.01(-20.00%)
Oct 04, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 03, 2018 0.0250 0.0250 0.0250 0.0250 27,000 +0.00(+0.00%)
Oct 02, 2018 0.0250 0.0250 0.0250 0.0250 23,000 +0.00(+0.00%)
Oct 01, 2018 0.0250 0.0250 0.0200 0.0250 67,357 -0.00(-16.67%)
Sep 27, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 26, 2018 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-16.67%)
Sep 25, 2018 0.0250 0.0300 0.0250 0.0300 68,702 +0.00(+20.00%)
Sep 24, 2018 0.0250 0.0300 0.0250 0.0250 42,500 -0.00(-16.67%)
Sep 21, 2018 0.0300 0.0300 0.0300 0.0300 77,500 +0.00(+20.00%)
Sep 20, 2018 0.0300 0.0300 0.0250 0.0250 60,000 -0.00(-16.67%)
Sep 19, 2018 0.0300 0.0300 0.0300 0.0300 1,954 +0.00(+20.00%)
Sep 18, 2018 0.0300 0.0300 0.0250 0.0250 45,241 +0.00(+0.00%)
Sep 17, 2018 0.0250 0.0300 0.0250 0.0250 108,713 +0.00(+0.00%)
Sep 14, 2018 0.0250 0.0250 0.0200 0.0250 188,000 +0.00(+0.00%)
Sep 13, 2018 0.0250 0.0250 0.0250 0.0250 36,839 +0.00(+0.00%)
Sep 12, 2018 0.0300 0.0300 0.0250 0.0250 73,740 -0.00(-16.67%)
Sep 11, 2018 0.0250 0.0300 0.0250 0.0300 507,320 +0.00(+20.00%)
Sep 10, 2018 0.0300 0.0300 0.0250 0.0250 153,801 +0.00(+0.00%)
Sep 07, 2018 0.0250 0.0250 0.0250 0.0250 97,000 -0.00(-16.67%)
Sep 06, 2018 0.0350 0.0350 0.0300 0.0300 292,300 +0.00(+0.00%)
Sep 05, 2018 0.0300 0.0300 0.0300 0.0300 15,667 +0.00(+0.00%)
Sep 04, 2018 0.0300 0.0350 0.0300 0.0300 32,000 -0.01(-14.29%)
Aug 31, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 30, 2018 0.0350 0.0350 0.0350 0.0350 49,083 +0.00(+0.00%)
Aug 29, 2018 0.0350 0.0350 0.0350 0.0350 75,000 +0.00(+0.00%)
Aug 28, 2018 0.0350 0.0350 0.0350 0.0350 521,299 -0.00(-12.50%)
Aug 27, 2018 0.0350 0.0400 0.0300 0.0400 167,300 +0.01(+33.33%)
Aug 24, 2018 0.0300 0.0350 0.0300 0.0300 85,000 -0.01(-14.29%)
Aug 23, 2018 0.0350 0.0350 0.0350 0.0350 224,854 +0.00(+0.00%)
Aug 22, 2018 0.0350 0.0350 0.0350 0.0350 260,100 +0.00(+0.00%)
Aug 21, 2018 0.0400 0.0450 0.0350 0.0350 272,047 -0.00(-12.50%)
Aug 20, 2018 0.0450 0.0450 0.0400 0.0400 208,669 -0.00(-11.11%)
Aug 17, 2018 0.0450 0.0500 0.0400 0.0450 241,500 +0.00(+0.00%)
Aug 16, 2018 0.0450 0.0500 0.0450 0.0450 218,400 -0.01(-10.00%)
Aug 15, 2018 0.0450 0.0600 0.0400 0.0500 2,387,473 +0.01(+25.00%)
Aug 14, 2018 0.0400 0.0450 0.0400 0.0400 307,000 +0.00(+0.00%)
Aug 13, 2018 0.0400 0.0400 0.0400 0.0400 154,000 -0.00(-11.11%)
Aug 10, 2018 0.0450 0.0500 0.0350 0.0450 1,005,700 +0.00(+0.00%)
Aug 09, 2018 0.0450 0.0600 0.0400 0.0450 2,604,797 +0.00(+12.50%)
Aug 08, 2018 0.0300 0.0450 0.0300 0.0400 1,669,602 +0.01(+33.33%)
Aug 07, 2018 0.0250 0.0450 0.0250 0.0300 2,244,533 +0.01(+50.00%)
Aug 03, 2018 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Aug 02, 2018 0.0250 0.0300 0.0250 0.0300 25,000 +0.00(+0.00%)
Jul 30, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 27, 2018 0.0300 0.0300 0.0300 0.0300 11,400 +0.00(+0.00%)
Jul 26, 2018 0.0300 0.0300 0.0300 0.0300 39,800 +0.00(+20.00%)
Jul 25, 2018 0.0300 0.0350 0.0250 0.0250 307,743 -0.01(-28.57%)
Jul 24, 2018 0.0300 0.0350 0.0300 0.0350 56,585 +0.00(+0.00%)
Jul 23, 2018 0.0350 0.0350 0.0350 0.0350 4,000 -0.00(-12.50%)
Jul 20, 2018 0.0350 0.0400 0.0350 0.0400 50,720 +0.00(+14.29%)
Jul 19, 2018 0.0350 0.0350 0.0350 0.0350 40,000 -0.00(-12.50%)
Jul 18, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Jul 17, 2018 0.0350 0.0350 0.0350 0.0350 17,140 -0.00(-12.50%)
Jul 13, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jul 12, 2018 0.0350 0.0350 0.0300 0.0300 65,095 -0.01(-25.00%)
Jul 11, 2018 0.0350 0.0400 0.0350 0.0400 112,210 +0.00(+0.00%)
Jul 10, 2018 0.0350 0.0400 0.0350 0.0400 7,167 +0.00(+0.00%)
Jul 09, 2018 0.0400 0.0400 0.0400 0.0400 91,200 +0.00(+0.00%)
Jul 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 03, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 29, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jun 28, 2018 0.0300 0.0300 0.0300 0.0300 15,000 -0.01(-25.00%)
Jun 27, 2018 0.0300 0.0400 0.0300 0.0400 4,400 +0.00(+14.29%)
Jun 26, 2018 0.0400 0.0400 0.0300 0.0350 302,000 -0.00(-12.50%)
Jun 25, 2018 0.0350 0.0400 0.0350 0.0400 69,695 +0.00(+14.29%)
Jun 22, 2018 0.0350 0.0350 0.0350 0.0350 38,960 -0.00(-12.50%)
Jun 21, 2018 0.0350 0.0400 0.0350 0.0400 506,131 +0.00(+14.29%)
Jun 20, 2018 0.0400 0.0400 0.0350 0.0350 234,300 -0.00(-12.50%)
Jun 19, 2018 0.0350 0.0400 0.0350 0.0400 39,835 +0.00(+14.29%)
Jun 18, 2018 0.0350 0.0350 0.0350 0.0350 95,000 -0.00(-12.50%)
Jun 15, 2018 0.0400 0.0350 0.0400 18,600 +0.00(+14.29%)
Jun 14, 2018 0.0400 0.0400 0.0350 0.0350 118,844 -0.00(-12.50%)
Jun 13, 2018 0.0400 0.0400 0.0400 0.0400 472,889 +0.00(+0.00%)
Jun 12, 2018 0.0400 0.0450 0.0400 0.0400 138,000 +0.00(+0.00%)
Jun 11, 2018 0.0450 0.0500 0.0400 0.0400 79,000 -0.00(-11.11%)
Jun 08, 2018 0.0450 0.0450 0.0450 0.0450 27,780 +0.00(+0.00%)
Jun 07, 2018 0.0450 0.0450 0.0450 0.0450 3,900 +0.00(+0.00%)
Jun 06, 2018 0.0450 0.0450 0.0450 0.0450 120,000 +0.00(+12.50%)
Jun 05, 2018 0.0450 0.0500 0.0400 0.0400 102,000 -0.01(-20.00%)
Jun 04, 2018 0.0450 0.0500 0.0400 0.0500 189,000 +0.01(+11.11%)
Jun 01, 2018 0.0500 0.0500 0.0400 0.0450 198,050 +0.00(+0.00%)
May 31, 2018 0.0500 0.0500 0.0450 0.0450 195,000 +0.00(+0.00%)
May 30, 2018 0.0450 0.0450 0.0450 0.0450 10,700 -0.01(-10.00%)
May 29, 2018 0.0500 0.0500 0.0450 0.0500 74,297 +0.00(+0.00%)
May 28, 2018 0.0550 0.0550 0.0500 0.0500 216,502 +0.00(+0.00%)
May 25, 2018 0.0500 0.0550 0.0450 0.0500 295,573 -0.00(-9.09%)
May 24, 2018 0.0500 0.0550 0.0500 0.0550 288,176 +0.00(+10.00%)
May 23, 2018 0.0550 0.0550 0.0500 0.0500 61,332 -0.00(-9.09%)
May 22, 2018 0.0600 0.0600 0.0550 0.0550 142,150 -0.00(-8.33%)
May 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 17, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
May 16, 2018 0.0600 0.0600 0.0550 0.0550 161,169 +0.00(+0.00%)
May 15, 2018 0.0600 0.0600 0.0550 0.0550 476,822 -0.00(-8.33%)
May 14, 2018 0.0650 0.0650 0.0600 0.0600 72,255 +0.00(+9.09%)
May 11, 2018 0.0700 0.0700 0.0550 0.0550 274,900 -0.02(-21.43%)
May 10, 2018 0.0600 0.0700 0.0600 0.0700 225,000 +0.01(+16.67%)
May 09, 2018 0.0550 0.0600 0.0550 0.0600 338,379 +0.00(+0.00%)
May 08, 2018 0.0600 0.0600 0.0550 0.0600 182,760 +0.00(+0.00%)
May 07, 2018 0.0600 0.0650 0.0600 0.0600 243,772 -0.01(-7.69%)
May 04, 2018 0.0700 0.0700 0.0600 0.0650 1,371,884 -0.01(-7.14%)
May 03, 2018 0.0800 0.0800 0.0700 0.0700 749,083 -0.01(-12.50%)
May 02, 2018 0.0800 0.0900 0.0750 0.0800 10,602,012 +0.00(+0.00%)
May 01, 2018 0.0800 0.0800 0.0750 0.0800 244,075 +0.00(+0.00%)
Apr 30, 2018 0.0800 0.0800 0.0750 0.0800 922,850 +0.00(+0.00%)
Apr 27, 2018 0.0750 0.0800 0.0750 0.0800 86,160 +0.01(+14.29%)
Apr 26, 2018 0.0900 0.1000 0.0700 0.0700 1,021,630 -0.01(-17.65%)
Apr 25, 2018 0.0900 0.0950 0.0850 0.0850 306,000 +0.00(+0.00%)
Apr 24, 2018 0.0800 0.1000 0.0800 0.0850 3,020,425 +0.01(+13.33%)
Apr 23, 2018 0.0650 0.0750 0.0650 0.0750 81,047 +0.00(+7.14%)
Apr 20, 2018 0.0750 0.0750 0.0700 0.0700 23,070 -0.00(-6.67%)
Apr 19, 2018 0.0750 0.0800 0.0750 0.0750 27,238 +0.00(+0.00%)
Apr 18, 2018 0.0700 0.0750 0.0700 0.0750 78,350 +0.00(+7.14%)
Apr 17, 2018 0.0650 0.0750 0.0650 0.0700 170,000 +0.02(+27.27%)
Apr 16, 2018 0.0550 0.0600 0.0550 0.0550 63,000 -0.01(-15.38%)
Apr 13, 2018 0.0650 0.0650 0.0650 0.0650 8,000 +0.01(+18.18%)
Apr 12, 2018 0.0550 0.0550 0.0550 0.0550 51,820 -0.01(-15.38%)
Apr 11, 2018 0.0650 0.0650 0.0650 0.0650 73,800 +0.00(+0.00%)
Apr 10, 2018 0.0600 0.0650 0.0600 0.0650 19,755 -0.01(-7.14%)
Apr 09, 2018 0.0650 0.0750 0.0500 0.0700 175,469 +0.01(+7.69%)
Apr 06, 2018 0.0750 0.0750 0.0650 0.0650 104,000 +0.00(+0.00%)
Apr 05, 2018 0.0600 0.0650 0.0550 0.0650 61,350 +0.03(+62.50%)
Apr 04, 2018 0.0600 0.0600 0.0400 0.0400 395,100 -0.01(-27.27%)
Apr 03, 2018 0.0650 0.0700 0.0550 0.0550 186,300 -0.02(-21.43%)
Apr 02, 2018 0.0750 0.0750 0.0600 0.0700 89,000 -0.01(-12.50%)
Mar 29, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 28, 2018 0.0900 0.0900 0.0900 0.0900 5,350 -0.01(-10.00%)
Mar 27, 2018 0.0900 0.1000 0.0850 0.1000 39,056 +0.01(+17.65%)
Mar 26, 2018 0.0950 0.0950 0.0750 0.0850 818,682 -0.01(-15.00%)
Mar 23, 2018 0.1000 0.1050 0.1000 0.1000 14,900 +0.01(+5.26%)
Mar 22, 2018 0.1000 0.1000 0.0950 0.0950 39,500 -0.01(-5.00%)
Mar 21, 2018 0.1100 0.1100 0.0950 0.1000 201,700 +0.00(+0.00%)
Mar 20, 2018 0.1050 0.1050 0.1000 0.1000 45,728 -0.00(-4.76%)
Mar 19, 2018 0.1000 0.1100 0.1000 0.1050 24,000 -0.01(-4.55%)
Mar 16, 2018 0.1000 0.1050 0.0950 0.1100 161,997 +0.01(+15.79%)
Mar 15, 2018 0.1000 0.1000 0.0950 0.0950 166,440 +0.00(+0.00%)
Mar 14, 2018 0.1000 0.1050 0.0950 0.0950 83,440 -0.01(-9.52%)
Mar 13, 2018 0.1000 0.1050 0.1000 0.1050 168,500 +0.00(+5.00%)
Mar 12, 2018 0.1050 0.1100 0.1000 0.1000 46,200 -0.01(-9.09%)
Mar 09, 2018 0.1150 0.1150 0.1000 0.1100 90,677 +0.00(+0.00%)
Mar 08, 2018 0.1100 0.1150 0.0850 0.1100 625,404 -0.01(-4.35%)
Mar 07, 2018 0.1000 0.1250 0.1000 0.1150 917,567 +0.01(+15.00%)
Mar 06, 2018 0.0950 0.1050 0.0900 0.1000 339,363 +0.01(+5.26%)
Mar 05, 2018 0.0850 0.0950 0.0850 0.0950 209,215 +0.01(+18.75%)
Mar 02, 2018 0.0900 0.0900 0.0800 0.0800 193,920 -0.01(-5.88%)
Mar 01, 2018 0.0900 0.0900 0.0800 0.0850 153,839 -0.00(-5.56%)
Feb 28, 2018 0.0900 0.1000 0.0850 0.0900 169,709 +0.00(+0.00%)
Feb 27, 2018 0.1000 0.1000 0.0850 0.0900 220,570 -0.01(-10.00%)
Feb 26, 2018 0.1050 0.1050 0.0900 0.1000 773,845 +0.00(+0.00%)
Feb 23, 2018 0.1100 0.1300 0.1000 0.1000 2,947,572 -0.00(-4.76%)
Feb 22, 2018 0.1050 0.1100 0.1000 0.1050 426,585 +0.00(+5.00%)
Feb 21, 2018 0.1250 0.1300 0.1000 0.1000 2,887,417 -0.02(-16.67%)
Feb 20, 2018 0.1200 0.1450 0.1050 0.1200 2,564,510 -0.01(-4.00%)
Feb 16, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Feb 15, 2018 0.1300 0.1400 0.1200 0.1300 196,840 +0.00(+0.00%)
Feb 14, 2018 0.1300 0.1550 0.1300 0.1300 283,788 +0.00(+0.00%)
Feb 13, 2018 0.1500 0.1500 0.1250 0.1300 231,682 -0.02(-13.33%)
Feb 12, 2018 0.1500 0.1500 0.1400 0.1500 39,930 +0.00(+0.00%)
Feb 09, 2018 0.1550 0.1550 0.1350 0.1500 159,910 -0.01(-3.23%)
Feb 08, 2018 0.1650 0.1650 0.1500 0.1550 349,225 +0.00(+0.00%)
Feb 07, 2018 0.1350 0.1650 0.1350 0.1550 1,036,630 +0.03(+24.00%)
Feb 06, 2018 0.1150 0.1300 0.1100 0.1250 267,220 -0.01(-3.85%)
Feb 05, 2018 0.1200 0.1250 0.1200 0.1300 266,966 +0.00(+0.00%)
Feb 02, 2018 0.1500 0.1550 0.1100 0.1300 613,217 -0.02(-13.33%)
Feb 01, 2018 0.1800 0.1800 0.1550 0.1500 1,421,872 -0.03(-16.67%)
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%)
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.