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 (%)
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%)
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.