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 (%)
Mar 31, 2023 0.2650 0.2650 0.2250 0.2250 6,375 -0.04(-15.09%)
Mar 30, 2023 0.2700 0.3050 0.2650 0.2650 6,584 -0.03(-10.17%)
Mar 29, 2023 0.2800 0.2950 0.2800 0.2950 19,500 +0.01(+1.72%)
Mar 28, 2023 0.2900 0.2900 0.2900 0.2900 2,737 +0.00(+0.00%)
Mar 27, 2023 0.3450 0.3450 0.2900 0.2900 22,643 -0.01(-1.69%)
Mar 24, 2023 0.3600 0.3600 0.2950 0.2950 7,600 -0.05(-15.71%)
Mar 23, 2023 0.3400 0.3500 0.3200 0.3500 16,335 +0.04(+12.90%)
Mar 22, 2023 0.3200 0.3200 0.2950 0.3100 18,418 -0.03(-8.82%)
Mar 20, 2023 0.3400 0.3400 150 +0.04(+11.48%)
Mar 17, 2023 0.3050 0.3250 0.3050 0.3050 8,000 -0.02(-4.69%)
Mar 16, 2023 0.3700 0.3700 0.3100 0.3200 14,183 -0.03(-8.57%)
Mar 15, 2023 0.3250 0.3500 0.3200 0.3500 17,550 +0.02(+7.69%)
Mar 14, 2023 0.3350 0.3350 0.3250 0.3250 24,700 -0.01(-1.52%)
Mar 10, 2023 0.3300 60 -0.02(-5.71%)
Mar 09, 2023 0.3500 0.3500 0.3500 0.3500 1,162 -0.01(-1.41%)
Mar 08, 2023 0.3250 0.3600 0.3250 0.3550 29,526 +0.03(+9.23%)
Mar 07, 2023 0.3250 0.3250 0.3250 0.3250 2,071 -0.04(-12.16%)
Mar 06, 2023 0.3500 0.3700 0.3500 0.3700 42,117 +0.04(+12.12%)
Mar 03, 2023 0.3300 0.3500 0.3300 0.3300 37,929 +0.00(+0.00%)
Mar 02, 2023 0.3300 0.3400 0.3050 0.3300 64,293 +0.01(+3.13%)
Mar 01, 2023 0.3050 0.3250 0.3050 0.3200 24,565 -0.01(-1.54%)
Feb 28, 2023 0.2650 0.3250 0.2650 0.3250 4,931 +0.05(+20.37%)
Feb 27, 2023 0.2700 0.2700 0.2700 0.2700 1,517 -0.03(-10.00%)
Feb 24, 2023 0.3000 0.3000 0.2900 0.3000 18,383 +0.00(+0.00%)
Feb 23, 2023 0.2900 0.3400 0.2900 0.3000 13,125 +0.00(+0.00%)
Feb 22, 2023 0.3050 0.3050 0.3000 0.3000 14,227 +0.00(+0.00%)
Feb 21, 2023 0.3300 0.3300 0.3000 0.3000 14,638 +0.01(+3.45%)
Feb 17, 2023 0.2900 0 +0.02(+7.41%)
Feb 16, 2023 0.2750 0.3000 0.2700 0.2700 37,800 -0.07(-20.59%)
Feb 15, 2023 0.2900 0.3400 0.2900 0.3400 32,250 +0.05(+17.24%)
Feb 14, 2023 0.2900 0.2900 0.2900 0.2900 7,587 +0.00(+0.00%)
Feb 13, 2023 0.2900 0.2900 0.2900 0.2900 1,519 +0.00(+0.00%)
Feb 10, 2023 0.3400 0.3400 0.2800 0.2900 25,702 -0.01(-3.33%)
Feb 09, 2023 0.2600 0.3450 0.2600 0.3000 28,350 +0.01(+1.69%)
Feb 08, 2023 0.2950 0.3800 0.2850 0.2950 91,200 -0.01(-1.67%)
Feb 07, 2023 0.2500 0.3200 0.2500 0.3000 68,692 +0.07(+30.43%)
Feb 06, 2023 0.1900 0.2300 0.1900 0.2300 9,318 +0.04(+21.05%)
Feb 03, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Feb 02, 2023 0.1900 0.1900 0.1900 0.1900 5,125 -0.06(-24.00%)
Feb 01, 2023 0.2200 0.2500 0.2000 0.2500 169,000 +0.14(+127.27%)
Jan 31, 2023 0.1250 0.1250 0.1100 0.1100 23,500 -0.01(-12.00%)
Jan 30, 2023 0.1200 0.1250 0.1100 0.1250 72,783 +0.01(+8.70%)
Jan 27, 2023 0.1150 0.1250 0.1150 0.1150 23,562 +0.01(+4.55%)
Jan 26, 2023 0.1100 0.1250 0.1050 0.1100 43,250 +0.00(+0.00%)
Jan 25, 2023 0.1100 0.1100 0.1100 0.1100 25,000 -0.01(-4.35%)
Jan 24, 2023 0.1500 0.1500 0.1150 0.1150 43,000 +0.01(+4.55%)
Jan 23, 2023 0.1300 0.1300 0.1100 0.1100 32,470 -0.02(-15.38%)
Jan 20, 2023 0.1150 0.1300 0.1150 0.1300 44,007 +0.01(+13.04%)
Jan 19, 2023 0.1200 0.1300 0.1150 0.1150 40,791 -0.01(-11.54%)
Jan 18, 2023 0.1400 0.1400 0.1300 0.1300 6,625 -0.01(-7.14%)
Jan 17, 2023 0.1350 0.1450 0.1250 0.1400 13,382 -0.01(-6.67%)
Jan 16, 2023 0.1500 0.1700 0.1500 0.1500 37,250 +0.00(+0.00%)
Jan 13, 2023 0.1450 0.1500 0.1350 0.1500 4,500 +0.00(+0.00%)
Jan 12, 2023 0.1500 0.1500 0.1500 0.1500 8,250 +0.01(+7.14%)
Jan 11, 2023 0.1400 0.1400 0.1400 0.1400 11,238 -0.01(-9.68%)
Jan 10, 2023 0.1150 0.1650 0.1150 0.1550 15,217 +0.01(+10.71%)
Jan 09, 2023 0.1450 0.1450 0.1300 0.1400 27,676 -0.02(-12.50%)
Jan 06, 2023 0.1450 0.1650 0.1450 0.1600 55,073 +0.01(+6.67%)
Jan 05, 2023 0.1450 0.1600 0.1450 0.1500 25,383 -0.01(-6.25%)
Jan 04, 2023 0.1600 0.1600 0.1450 0.1600 10,167 +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.