Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Aug 31, 2023 0.5300 0 +0.02(+3.92%)
Aug 30, 2023 0.5100 0.5100 0.5000 0.5100 33,033 +0.01(+2.00%)
Aug 29, 2023 0.4600 0.5000 0.4600 0.5000 27,187 +0.03(+6.38%)
Aug 28, 2023 0.4700 0.4750 0.4700 0.4700 25,842 -0.01(-1.05%)
Aug 25, 2023 0.4850 0.4850 0.4750 0.4750 8,000 -0.05(-8.65%)
Aug 24, 2023 0.4700 0.5200 0.4700 0.5200 13,039 +0.01(+1.96%)
Aug 23, 2023 0.5300 0.5300 0.5000 0.5100 24,700 +0.00(+0.00%)
Aug 22, 2023 0.5900 0.5900 0.5100 0.5100 23,813 -0.06(-10.53%)
Aug 21, 2023 0.5800 0.5900 0.5700 0.5700 14,625 -0.01(-1.72%)
Aug 18, 2023 0.5400 0.5800 0.5400 0.5800 24,510 +0.03(+5.45%)
Aug 17, 2023 0.5500 0.5700 0.4950 0.5500 19,000 +0.08(+17.02%)
Aug 16, 2023 0.5000 0.5600 0.4700 0.4700 19,031 -0.04(-7.84%)
Aug 15, 2023 0.5200 0.5500 0.4500 0.5100 41,398 -0.08(-13.56%)
Aug 14, 2023 0.5200 0.5900 0.5200 0.5900 3,000 +0.02(+3.51%)
Aug 11, 2023 0.5800 0.6100 0.5600 0.5700 45,005 -0.01(-1.72%)
Aug 10, 2023 0.5600 0.5900 0.5400 0.5800 16,200 +0.14(+31.82%)
Aug 09, 2023 0.5500 0.5700 0.4400 0.4400 10,025 -0.03(-6.38%)
Aug 08, 2023 0.4850 0.5700 0.4650 0.4700 23,102 -0.14(-22.95%)
Aug 04, 2023 0.6100 0 -0.02(-3.17%)
Aug 03, 2023 0.5700 0.6400 0.5700 0.6300 7,438 -0.01(-1.56%)
Aug 02, 2023 0.5700 0.6500 0.5700 0.6400 55,504 +0.09(+16.36%)
Aug 01, 2023 0.6400 0.6400 0.5500 0.5500 27,000 -0.08(-12.70%)
Jul 31, 2023 0.6800 0.6900 0.6300 0.6300 22,550 -0.04(-5.97%)
Jul 28, 2023 0.6800 0.7000 0.6700 0.6700 35,057 -0.01(-1.47%)
Jul 27, 2023 0.6800 0.7000 0.6800 0.6800 3,937 +0.00(+0.00%)
Jul 26, 2023 0.6600 0.6800 0.6500 0.6800 15,424 +0.03(+4.62%)
Jul 25, 2023 0.6300 0.6500 0.6300 0.6500 12,125 -0.05(-7.14%)
Jul 24, 2023 0.6500 0.7000 0.6300 0.7000 12,220 +0.05(+7.69%)
Jul 21, 2023 0.6600 0.6800 0.5600 0.6500 11,441 -0.06(-8.45%)
Jul 20, 2023 0.7000 0.7100 0.7000 0.7100 10,900 -0.01(-1.39%)
Jul 19, 2023 0.7400 0.7400 0.7000 0.7200 134,090 +0.04(+5.88%)
Jul 18, 2023 0.6400 0.7200 0.6400 0.6800 155,347 +0.06(+9.68%)
Jul 17, 2023 0.5500 0.6600 0.5500 0.6200 80,266 +0.08(+14.81%)
Jul 14, 2023 0.5600 0.5800 0.4800 0.5400 84,665 -0.01(-1.82%)
Jul 13, 2023 0.5100 0.5500 0.5100 0.5500 19,543 +0.02(+3.77%)
Jul 12, 2023 0.4650 0.5300 0.4650 0.5300 29,024 +0.07(+15.22%)
Jul 11, 2023 0.4800 0.4800 0.4250 0.4600 19,506 -0.01(-2.13%)
Jul 10, 2023 0.4600 0.4700 0.4250 0.4700 53,000 +0.05(+13.25%)
Jul 07, 2023 0.4150 0.4150 0.4150 0.4150 3,005 -0.05(-9.78%)
Jul 06, 2023 0.4000 0.4600 0.4000 0.4600 59,687 +0.06(+15.00%)
Jul 05, 2023 0.4400 0.4400 0.3700 0.4000 53,912 -0.03(-8.05%)
Jul 04, 2023 0.4350 0.4350 0.4350 0.4350 11,000 +0.03(+6.10%)
Jun 30, 2023 0.4100 0 +0.02(+6.49%)
Jun 29, 2023 0.3850 0.3850 0.3850 0.3850 5,525 -0.02(-3.75%)
Jun 28, 2023 0.3850 0.4000 0.3850 0.4000 34,600 +0.00(+0.00%)
Jun 27, 2023 0.4000 0.4050 0.3500 0.4000 100,500 +0.00(+0.00%)
Jun 26, 2023 0.4000 0.4000 0.4000 0.4000 77,770 +0.00(+0.00%)
Jun 23, 2023 0.4000 0.4000 0.4000 0.4000 129,911 -0.03(-6.98%)
Jun 22, 2023 0.4100 0.4300 0.4000 0.4300 215,950 +0.04(+10.26%)
Jun 21, 2023 0.3750 0.4100 0.3700 0.3900 152,823 +0.04(+9.86%)
Jun 20, 2023 0.3350 0.3600 0.3350 0.3550 39,006 -0.02(-4.05%)
Jun 19, 2023 0.3700 0.3800 0.3550 0.3700 52,326 -0.01(-2.63%)
Jun 16, 2023 0.3600 0.4600 0.3600 0.3800 132,043 -0.04(-9.52%)
Jun 15, 2023 0.3350 0.5500 0.3350 0.4200 266,416 +0.08(+23.53%)
Jun 14, 2023 0.2800 0.3400 0.2800 0.3400 236,485 +0.05(+15.25%)
Jun 13, 2023 0.2300 0.2950 0.2300 0.2950 27,669 +0.05(+20.41%)
Jun 12, 2023 0.2200 0.2450 0.2150 0.2450 13,694 +0.01(+6.52%)
Jun 09, 2023 0.2100 0.2300 0.2100 0.2300 5,562 -0.02(-9.80%)
Jun 08, 2023 0.2650 0.2650 0.2550 0.2550 35,824 -0.01(-3.77%)
Jun 07, 2023 0.2700 0.2700 0.2650 0.2650 9,049 +0.00(+0.00%)
Jun 06, 2023 0.2150 0.2650 0.2150 0.2650 6,869 +0.05(+23.26%)
Jun 05, 2023 0.2150 0.2150 0.2150 0.2150 2,291 -0.04(-14.00%)
Jun 02, 2023 0.2500 0.2500 0.2500 0.2500 18,955 +0.05(+25.00%)
Jun 01, 2023 0.2050 0.2050 0.2000 0.2000 7,248 -0.07(-25.93%)
May 31, 2023 0.2700 0.2700 0.2700 0.2700 2,906 +0.05(+20.00%)
May 30, 2023 0.2250 0.2250 0.2250 0.2250 10,692 +0.02(+12.50%)
May 26, 2023 0.2000 0 +0.01(+2.56%)
May 25, 2023 0.2000 0.2000 0.1900 0.1950 14,000 -0.01(-2.50%)
May 24, 2023 0.2400 0.2400 0.2000 0.2000 7,000 -0.03(-14.89%)
May 23, 2023 0.2400 0.2400 0.2350 0.2350 6,540 -0.02(-7.84%)
May 19, 2023 0.2550 0 +0.02(+8.51%)
May 18, 2023 0.2550 0.2600 0.2350 0.2350 14,755 -0.03(-9.62%)
May 17, 2023 0.2700 0.2700 0.2600 0.2600 3,625 -0.02(-5.45%)
May 16, 2023 0.3050 0.3050 0.2750 0.2750 10,579 +0.01(+1.85%)
May 15, 2023 0.2850 0.3200 0.2700 0.2700 91,460 -0.01(-5.26%)
May 12, 2023 0.2850 0.2850 0.2850 0.2850 1,232 +0.01(+3.64%)
May 11, 2023 0.2850 0.2850 0.2750 0.2750 10,358 -0.03(-9.84%)
May 10, 2023 0.3050 0.3050 0.2850 0.3050 5,500 -0.04(-10.29%)
May 09, 2023 0.2750 0.3400 0.2750 0.3400 21,105 +0.07(+23.64%)
May 08, 2023 0.2750 0.2750 0.2750 0.2750 14,500 +0.00(+0.00%)
May 05, 2023 0.2800 0.2950 0.2750 0.2750 10,177 -0.01(-1.79%)
May 04, 2023 0.2800 0.2800 0.2800 0.2800 1,451 -0.02(-8.20%)
May 03, 2023 0.2750 0.3050 0.2700 0.3050 18,270 +0.02(+8.93%)
May 02, 2023 0.2800 0.2800 0.2800 0.2800 2,557 -0.06(-18.84%)
May 01, 2023 0.3350 0.3450 0.2850 0.3450 6,350 +0.05(+18.97%)
Apr 28, 2023 0.2700 0.3500 0.2600 0.2900 55,612 +0.01(+5.45%)
Apr 27, 2023 0.2700 0.2750 0.2700 0.2750 5,500 -0.02(-8.33%)
Apr 26, 2023 0.2600 0.3050 0.2600 0.3000 34,690 +0.04(+15.38%)
Apr 25, 2023 0.2450 0.2700 0.2450 0.2600 39,105 -0.01(-3.70%)
Apr 24, 2023 0.2600 0.2700 0.2600 0.2700 6,097 +0.01(+3.85%)
Apr 21, 2023 0.2600 0.2600 0.2600 0.2600 18,249 +0.01(+4.00%)
Apr 20, 2023 0.2500 0.2500 0.2500 0.2500 1,112 -0.03(-9.09%)
Apr 19, 2023 0.2400 0.2750 0.2400 0.2750 44,437 +0.01(+1.85%)
Apr 18, 2023 0.2600 0.2700 0.2400 0.2700 55,021 +0.03(+12.50%)
Apr 17, 2023 0.2400 0.2900 0.2350 0.2400 35,431 -0.03(-9.43%)
Apr 14, 2023 0.2350 0.2650 0.2350 0.2650 9,150 +0.02(+6.00%)
Apr 12, 2023 0.2500 0.2500 839 +0.00(+0.00%)
Apr 11, 2023 0.2600 0.2750 0.2500 0.2500 75,512 -0.03(-9.09%)
Apr 10, 2023 0.2500 0.2750 0.2500 0.2750 40,000 +0.03(+10.00%)
Apr 06, 2023 0.2500 0 +0.01(+2.04%)
Apr 05, 2023 0.2800 0.2900 0.2050 0.2450 32,428 -0.06(-19.67%)
Apr 04, 2023 0.3050 0.3050 0.3050 0.3050 9,392 +0.01(+1.67%)
Apr 03, 2023 0.2050 0.3000 0.2050 0.3000 6,250 +0.07(+33.33%)
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%)
Jan 03, 2023 0.1500 0.1600 0.1450 0.1600 16,548 +0.01(+3.23%)
Dec 30, 2022 0.1550 0 +0.00(+0.00%)
Dec 29, 2022 0.1550 0.1550 0.1550 0.1550 5,597 -0.01(-3.13%)
Dec 28, 2022 0.1550 0.1600 0.1550 0.1600 9,866 -0.01(-8.57%)
Dec 23, 2022 0.1750 0 +0.00(+0.00%)
Dec 21, 2022 0.1750 0.1750 35 +0.01(+9.37%)
Dec 20, 2022 0.1600 0.1600 0.1550 0.1600 32,532 +0.00(+0.00%)
Dec 19, 2022 0.1650 0.1650 0.1600 0.1600 24,467 -0.01(-8.57%)
Dec 16, 2022 0.1650 0.1750 0.1650 0.1750 3,228 +0.00(+0.00%)
Dec 15, 2022 0.1650 0.1750 0.1650 0.1750 9,105 -0.01(-2.78%)
Dec 14, 2022 0.1700 0.1800 0.1700 0.1800 17,538 +0.01(+9.09%)
Dec 13, 2022 0.1800 0.1800 0.1650 0.1650 19,427 -0.01(-5.71%)
Dec 12, 2022 0.1800 0.1900 0.1750 0.1750 31,128 +0.00(+0.00%)
Dec 09, 2022 0.1900 0.1900 0.1750 0.1750 4,031 +0.01(+6.06%)
Dec 08, 2022 0.1600 0.1650 0.1600 0.1650 25,291 +0.01(+3.13%)
Dec 07, 2022 0.1750 0.1850 0.1550 0.1600 93,292 -0.01(-8.57%)
Dec 06, 2022 0.1800 0.1800 0.1750 0.1750 8,317 -0.01(-5.41%)
Dec 05, 2022 0.1800 0.1950 0.1800 0.1850 6,473 -0.02(-7.50%)
Dec 02, 2022 0.2000 0.2000 0.1850 0.2000 14,671 -0.00(-2.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.