Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,803.61 -84.62 (-0.14%) CMC Crypto 200
1,261.80 -96.21 (-7.09%)
Inspiration Energy Corp. (ISP.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 10:43AM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 47,500 |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 520,000 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,300 |
| 24 Apr 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 511,500 |
| 23 Apr 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 167,000 |
| 22 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 119,000 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 140,000 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 170,000 |
| 10 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 9,000 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 11,355 |
| 03 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,000 |
| 02 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 61,000 |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 11,000 |
| 27 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 69,000 |
| 26 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 142,000 |
| 25 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 233,000 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 13,000 |
| 19 Mar 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 143,050 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 509,500 |
| 13 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,000 |
| 07 Mar 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 189,000 |
| 06 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 42,000 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 167,000 |
| 01 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,000 |
| 29 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 198,500 |
| 21 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 233,500 |
| 20 Feb 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 463,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.