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 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%)
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%)
Nov 01, 2017 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Oct 27, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 26, 2017 0.0250 0.0250 0.0250 0.0250 2,100 -0.03(-54.55%)
Oct 24, 2017 0.0550 0.0550 0.0550 0 +0.02(+57.14%)
Oct 20, 2017 0.0350 0.0350 0.0350 0 +0.02(+133.33%)
Oct 12, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Sep 29, 2017 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Sep 27, 2017 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Sep 26, 2017 0.0150 0.0150 0.0150 0.0150 1,440 -0.03(-66.67%)
Sep 14, 2017 0.0450 0.0450 0.0450 0 +0.02(+125.00%)
Sep 13, 2017 0.0200 0.0200 0.0200 0.0200 2,100 +0.00(+0.00%)
Sep 08, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 05, 2017 0.0250 0.0250 0.0250 0 -0.07(-72.22%)
Sep 01, 2017 0.0900 0.0900 0.0900 0 +0.05(+157.14%)
Aug 23, 2017 0.0350 0.0350 0.0350 491 +0.01(+40.00%)
Aug 16, 2017 0.0250 0.0250 0.0250 0 +0.02(+150.00%)
Aug 15, 2017 0.0100 0.0100 0.0100 0.0100 1,000 -0.02(-60.00%)
Aug 11, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 01, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 25, 2017 0.0200 0.0200 0.0200 0 -0.04(-63.64%)
Jul 19, 2017 0.0550 0.0550 0.0550 400 +0.01(+22.22%)
Jul 14, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 13, 2017 0.0450 0.0450 0.0450 0.0450 1,801 +0.00(+0.00%)
Jul 12, 2017 0.0400 0.0450 0.0400 0.0450 22,000 +0.03(+200.00%)
Jul 03, 2017 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 29, 2017 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jun 26, 2017 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jun 22, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 20, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 08, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 31, 2017 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
May 26, 2017 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
May 24, 2017 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
May 15, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
May 03, 2017 0.0200 0.0200 0.0200 400 +0.00(+0.00%)
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.