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 28, 2016 24.33 24.39 24.11 24.11 2,100 -0.24(-0.99%)
Jun 21, 2016 24.40 24.40 24.35 24.35 3,900 +0.10(+0.41%)
Jun 14, 2016 24.25 24.26 24.25 24.25 4,300 -0.03(-0.12%)
Jun 13, 2016 24.28 24.28 24.28 24.28 3,400 -0.22(-0.90%)
Jun 10, 2016 24.50 24.50 24.50 24.50 700 -0.09(-0.37%)
Jun 09, 2016 24.50 24.59 24.48 24.59 1,700 +0.04(+0.16%)
Jun 07, 2016 24.20 24.60 24.20 24.55 9,600 +0.22(+0.90%)
Jun 06, 2016 24.14 24.37 24.14 24.33 3,600 +0.19(+0.79%)
May 31, 2016 24.09 24.17 24.03 24.14 5,500 +0.05(+0.21%)
May 27, 2016 24.06 24.09 24.06 24.09 4,100 -0.03(-0.12%)
May 24, 2016 24.15 24.15 24.06 24.12 5,200 -0.02(-0.08%)
May 20, 2016 24.12 24.14 24.10 24.14 5,400 +0.17(+0.71%)
May 19, 2016 24.15 24.16 23.96 23.97 11,600 -0.15(-0.62%)
May 17, 2016 24.10 24.15 24.10 24.12 4,500 +0.11(+0.46%)
May 09, 2016 24.01 24.01 24.01 24.01 0 +0.00(+0.00%)
May 06, 2016 24.01 24.01 24.01 24.01 600 +0.01(+0.04%)
May 03, 2016 23.80 24.00 23.80 24.00 1,300 -0.05(-0.21%)
May 02, 2016 24.00 24.08 24.00 24.05 3,100 -0.03(-0.12%)
Apr 29, 2016 24.04 24.09 24.04 24.08 3,700 +0.19(+0.80%)
Apr 21, 2016 23.95 23.95 23.85 23.89 3,900 -0.06(-0.25%)
Apr 20, 2016 23.58 23.96 23.58 23.95 35,100 +0.43(+1.83%)
Apr 19, 2016 23.40 23.63 23.40 23.52 8,800 +0.15(+0.64%)
Apr 14, 2016 23.50 23.50 23.37 23.37 2,500 -0.09(-0.38%)
Apr 12, 2016 23.51 23.68 23.44 23.46 8,000 -0.20(-0.85%)
Apr 11, 2016 23.54 23.66 23.54 23.66 1,800 +0.04(+0.17%)
Apr 08, 2016 23.42 23.62 23.42 23.62 2,000 +0.21(+0.90%)
Apr 07, 2016 23.50 23.75 23.35 23.41 10,000 -0.28(-1.18%)
Apr 06, 2016 23.41 23.69 23.41 23.69 7,200 +0.22(+0.94%)
Apr 04, 2016 23.32 23.48 22.41 23.47 12,200 -0.18(-0.76%)
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.