Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arizona Gold & Silver Inc (OP: AZASF )

0.3190 +0.0330 (+11.54%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 31, 2024 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 (%)
Jan 31, 2023 0.2360 0.2632 0.2360 0.2500 24,350 -0.02(-6.23%)
Jan 30, 2023 0.2600 0.2780 0.2577 0.2666 30,388 +0.02(+5.96%)
Jan 27, 2023 0.2500 0.2516 0.2490 0.2516 13,500 -0.00(-1.33%)
Jan 26, 2023 0.2406 0.2550 0.2406 0.2550 5,444 +0.00(+0.28%)
Jan 25, 2023 0.2646 0.2646 0.2409 0.2543 50,020 -0.01(-2.19%)
Jan 24, 2023 0.2800 0.2800 0.2500 0.2600 109,423 -0.02(-7.14%)
Jan 23, 2023 0.2740 0.2850 0.2676 0.2800 86,726 +0.01(+1.82%)
Jan 20, 2023 0.2833 0.2900 0.2750 0.2750 22,351 -0.02(-6.78%)
Jan 19, 2023 0.2940 0.3000 0.2470 0.2950 67,842 +0.03(+11.95%)
Jan 18, 2023 0.2700 0.2720 0.2607 0.2635 42,471 +0.01(+3.29%)
Jan 17, 2023 0.2400 0.2690 0.2400 0.2551 39,374 +0.03(+10.91%)
Jan 13, 2023 0.2225 0.2300 0.2200 0.2300 23,678 +0.01(+4.55%)
Jan 12, 2023 0.2271 0.2271 0.2139 0.2200 6,573 +0.00(+0.00%)
Jan 11, 2023 0.2200 0.2200 0.2144 0.2200 2,100 +0.00(+0.00%)
Jan 10, 2023 0.2239 0.2239 0.2080 0.2200 38,095 +0.00(+0.05%)
Jan 09, 2023 0.2211 0.2235 0.2090 0.2199 55,649 +0.00(+2.28%)
Jan 06, 2023 0.2050 0.2170 0.2001 0.2150 117,737 +0.01(+3.37%)
Jan 05, 2023 0.2050 0.2100 0.2050 0.2080 55,613 -0.00(-0.95%)
Jan 04, 2023 0.2050 0.2100 0.2050 0.2100 8,700 +0.01(+2.44%)
Jan 03, 2023 0.2040 0.2050 0.1950 0.2050 121,100 +0.00(+2.40%)
Dec 30, 2022 0.2105 0.2120 0.1951 0.2002 23,117 -0.01(-4.67%)
Dec 29, 2022 0.2030 0.2100 0.2030 0.2100 14,000 +0.01(+5.00%)
Dec 28, 2022 0.2159 0.2159 0.1901 0.2000 25,855 -0.01(-2.68%)
Dec 27, 2022 0.2030 0.2159 0.1950 0.2055 53,200 +0.01(+6.15%)
Dec 23, 2022 0.1990 0.1990 0.1900 0.1936 22,102 -0.00(-1.07%)
Dec 22, 2022 0.1955 0.1957 0.1955 0.1957 4,737 +0.00(+0.72%)
Dec 21, 2022 0.2159 0.2159 0.1943 0.1943 92,518 -0.01(-4.05%)
Dec 20, 2022 0.2103 0.2103 0.2000 0.2025 219,633 -0.01(-5.37%)
Dec 19, 2022 0.2195 0.2195 0.2076 0.2140 40,824 -0.01(-2.73%)
Dec 16, 2022 0.2100 0.2200 0.2100 0.2200 144,867 +0.01(+2.33%)
Dec 15, 2022 0.2150 0.2150 0.2011 0.2150 125,345 +0.00(+0.00%)
Dec 14, 2022 0.2150 0.2186 0.2100 0.2150 216,120 +0.00(+0.99%)
Dec 13, 2022 0.2180 0.2212 0.2000 0.2129 94,998 -0.01(-3.49%)
Dec 12, 2022 0.2300 0.2400 0.2142 0.2206 127,666 -0.00(-1.30%)
Dec 09, 2022 0.2200 0.2245 0.2200 0.2235 37,627 -0.00(-1.11%)
Dec 08, 2022 0.2260 0.2295 0.2172 0.2260 66,592 +0.02(+7.62%)
Dec 07, 2022 0.1990 0.2200 0.1982 0.2100 255,090 +0.01(+7.69%)
Dec 06, 2022 0.2060 0.2060 0.1950 0.1950 11,435 +0.00(+2.58%)
Dec 05, 2022 0.2000 0.2100 0.1901 0.1901 14,300 -0.01(-6.90%)
Dec 02, 2022 0.1850 0.2107 0.1850 0.2042 4,626 -0.00(-0.44%)
Dec 01, 2022 0.2000 0.2051 0.2000 0.2051 6,001 +0.01(+4.64%)
Nov 29, 2022 0.1960 1,500 -0.00(-2.44%)
Nov 28, 2022 0.2150 0.2150 0.2009 0.2009 36,452 -0.01(-6.56%)
Nov 25, 2022 0.2150 0.2150 0.2150 0.2150 10,000 +0.01(+5.13%)
Nov 23, 2022 0.2100 0.2100 0.2045 0.2045 2,000 -0.01(-3.08%)
Nov 22, 2022 0.2035 0.2110 0.1948 0.2110 3,480 -0.00(-0.47%)
Nov 17, 2022 0.2120 5,001 +0.01(+4.54%)
Nov 16, 2022 0.2028 0.2028 0.2028 0.2028 1,000 +0.00(+2.42%)
Nov 15, 2022 0.1985 0.2078 0.1980 0.1980 64,473 -0.01(-3.88%)
Nov 14, 2022 0.2030 0.2060 0.1946 0.2060 32,907 +0.00(+0.73%)
Nov 11, 2022 0.1950 0.2062 0.1950 0.2045 2,200 +0.00(+0.99%)
Nov 10, 2022 0.2049 0.2049 0.2025 0.2025 11,600 +0.00(+2.12%)
Nov 09, 2022 0.1965 0.1983 0.1965 0.1983 200 +0.01(+4.92%)
Nov 08, 2022 0.2000 0.2000 0.1890 0.1890 28,548 -0.00(-1.66%)
Nov 07, 2022 0.2051 0.2051 0.1922 0.1922 11,700 -0.01(-5.55%)
Nov 04, 2022 0.2000 0.2136 0.1822 0.2035 77,000 +0.02(+9.70%)
Nov 03, 2022 0.1770 0.2000 0.1770 0.1855 49,643 -0.01(-7.25%)
Nov 02, 2022 0.2000 0.2015 0.1905 0.2000 28,926 +0.01(+5.26%)
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.