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 (%)
Dec 29, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Dec 28, 2016 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Dec 23, 2016 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Dec 22, 2016 0.0250 0.0350 0.0250 0.0350 17,700 +0.02(+75.00%)
Dec 21, 2016 0.0200 0.0200 0.0200 0.0200 1,000 -0.03(-60.00%)
Dec 19, 2016 0.0500 0.0500 0.0500 20 +0.02(+66.67%)
Dec 16, 2016 0.0250 0.0300 0.0250 0.0300 14,000 +0.00(+0.00%)
Dec 15, 2016 0.0300 0.0300 0.0300 0.0300 29,700 +0.01(+50.00%)
Dec 14, 2016 0.0200 0.0200 0.0150 0.0200 122,000 -0.02(-50.00%)
Dec 13, 2016 0.0200 0.0500 0.0200 0.0400 10,400 +0.00(+0.00%)
Dec 05, 2016 0.0400 0.0400 0.0400 0 +0.02(+100.00%)
Dec 01, 2016 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Nov 28, 2016 0.0300 0.0300 0.0300 280 -0.02(-40.00%)
Nov 23, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 17, 2016 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 16, 2016 0.0400 0.0400 0.0400 0.0400 2,000 +0.01(+33.33%)
Nov 15, 2016 0.0300 0.0300 0.0300 0.0300 7,800 -0.02(-40.00%)
Nov 10, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 09, 2016 0.0500 0.0500 0.0500 0.0500 11,000 +0.01(+42.86%)
Nov 08, 2016 0.0350 0.0350 0.0350 0.0350 1,300 -0.01(-30.00%)
Nov 07, 2016 0.0500 0.0500 0.0500 0.0500 25,060 +0.00(+0.00%)
Nov 01, 2016 0.0500 0.0500 0.0500 0 -0.03(-37.50%)
Oct 27, 2016 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Oct 26, 2016 0.0500 0.0500 0.0500 0.0500 2,220 -0.03(-37.50%)
Oct 24, 2016 24.75 0.0800 0.0800 0.0800 200 -24.82(-99.68%)
Oct 20, 2016 24.89 24.90 24.89 24.90 2,100 +0.03(+0.12%)
Oct 19, 2016 24.87 24.87 24.87 24.87 100 +0.02(+0.08%)
Oct 13, 2016 24.84 24.85 24.70 24.85 9,600 +0.19(+0.77%)
Oct 12, 2016 24.80 24.85 24.62 24.66 7,800 -0.19(-0.76%)
Oct 11, 2016 24.85 24.85 24.85 24.85 600 +0.10(+0.40%)
Oct 07, 2016 24.75 24.75 24.75 24.75 400 -0.01(-0.04%)
Oct 06, 2016 24.86 24.86 24.67 24.76 4,600 -0.11(-0.44%)
Oct 05, 2016 24.81 24.90 24.81 24.87 1,700 +0.12(+0.48%)
Sep 30, 2016 24.75 24.75 24.75 24.75 200 -0.15(-0.60%)
Sep 26, 2016 24.90 24.90 24.90 24.90 0 +0.15(+0.61%)
Sep 22, 2016 24.98 24.98 24.74 24.75 1,500 -0.15(-0.60%)
Sep 15, 2016 24.90 24.90 24.73 24.90 1,900 +0.17(+0.69%)
Sep 14, 2016 24.73 24.73 24.73 24.73 300 -0.18(-0.72%)
Sep 13, 2016 24.90 24.92 24.90 24.91 2,000 +0.20(+0.81%)
Sep 09, 2016 24.84 24.89 24.67 24.71 4,600 -0.19(-0.76%)
Sep 06, 2016 24.90 24.90 24.90 24.90 600 +0.01(+0.04%)
Sep 01, 2016 24.95 24.95 24.89 24.89 2,500 +0.04(+0.16%)
Aug 31, 2016 24.80 24.95 24.80 24.85 44,400 +0.00(+0.00%)
Aug 24, 2016 24.82 24.85 24.79 24.85 5,400 +0.02(+0.08%)
Aug 18, 2016 24.78 24.83 24.78 24.83 4,900 +0.07(+0.28%)
Aug 15, 2016 24.75 24.76 24.72 24.76 2,000 +0.10(+0.41%)
Aug 12, 2016 24.65 24.71 24.65 24.66 2,800 -0.13(-0.52%)
Aug 10, 2016 24.71 24.79 24.67 24.79 6,600 +0.14(+0.57%)
Aug 09, 2016 24.66 24.75 24.65 24.65 1,100 +0.00(+0.00%)
Aug 08, 2016 24.56 24.65 24.56 24.65 3,500 -0.05(-0.20%)
Aug 04, 2016 24.71 24.71 24.70 24.70 1,300 +0.00(+0.00%)
Aug 02, 2016 24.64 24.84 24.63 24.70 1,100 -0.12(-0.48%)
Jul 29, 2016 24.80 24.82 24.78 24.82 1,500 +0.07(+0.28%)
Jul 28, 2016 24.70 24.75 24.65 24.75 6,200 +0.12(+0.49%)
Jul 27, 2016 24.63 24.66 24.61 24.63 4,400 +0.10(+0.41%)
Jul 22, 2016 24.59 24.59 24.53 24.53 600 -0.06(-0.24%)
Jul 21, 2016 24.58 24.59 24.57 24.59 3,400 +0.09(+0.37%)
Jul 20, 2016 24.52 24.52 24.50 24.50 1,200 -0.04(-0.16%)
Jul 19, 2016 24.50 24.55 24.50 24.54 7,300 -0.05(-0.20%)
Jul 18, 2016 24.30 24.59 24.26 24.59 2,000 +0.25(+1.03%)
Jul 08, 2016 24.58 24.59 24.34 24.34 700 +0.23(+0.95%)
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%)
Apr 01, 2016 23.59 23.65 23.41 23.65 3,900 +0.01(+0.04%)
Mar 31, 2016 23.32 23.82 23.25 23.64 9,400 +0.32(+1.37%)
Mar 30, 2016 23.42 23.42 23.22 23.32 7,000 +0.02(+0.09%)
Mar 21, 2016 23.27 23.36 23.25 23.30 15,000 +0.07(+0.30%)
Mar 17, 2016 23.24 23.25 23.19 23.23 17,300 +0.03(+0.13%)
Mar 16, 2016 23.06 23.25 23.01 23.20 19,900 +0.20(+0.87%)
Mar 14, 2016 23.00 23.00 22.89 23.00 1,600 +0.29(+1.28%)
Mar 08, 2016 22.95 22.96 22.46 22.71 6,400 +0.26(+1.16%)
Mar 03, 2016 22.32 22.50 22.17 22.45 2,400 +0.10(+0.45%)
Feb 29, 2016 21.68 22.36 21.68 22.35 10,300 +0.35(+1.59%)
Feb 26, 2016 22.17 22.47 22.00 22.00 1,600 +0.55(+2.56%)
Feb 24, 2016 21.09 21.45 21.09 21.45 9,300 +0.05(+0.23%)
Feb 23, 2016 21.70 21.70 21.20 21.40 20,700 +0.00(+0.00%)
Feb 18, 2016 21.48 21.50 21.40 21.40 1,600 -0.05(-0.23%)
Feb 17, 2016 21.80 21.80 21.45 21.45 7,600 +0.05(+0.23%)
Feb 16, 2016 21.38 21.50 21.25 21.40 3,700 -0.18(-0.83%)
Feb 09, 2016 21.82 21.96 21.41 21.58 10,400 -0.87(-3.88%)
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.