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

Arizona Gold & Silver Inc (OP: AZASF )

0.3150 -0.0150 (-4.55%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2022 0.1700 0.2028 0.1700 0.1900 148,643 +0.02(+11.11%)
Oct 31, 2022 0.1710 0.1710 0.1680 0.1710 34,850 +0.01(+6.88%)
Oct 28, 2022 0.1700 0.1700 0.1600 0.1600 25,150 +0.00(+1.33%)
Oct 27, 2022 0.1579 0.1579 0.1579 0.1579 2,500 -0.00(-1.44%)
Oct 26, 2022 0.1500 0.1602 0.1500 0.1602 9,504 -0.00(-2.91%)
Oct 25, 2022 0.1641 0.1670 0.1641 0.1650 25,109 -0.01(-8.33%)
Oct 18, 2022 0.1800 0 -0.00(-2.49%)
Oct 14, 2022 0.1846 0 +0.01(+4.53%)
Oct 13, 2022 0.1750 0.1766 0.1750 0.1766 45,500 -0.01(-5.46%)
Oct 07, 2022 0.1868 0 +0.00(+0.16%)
Oct 05, 2022 0.1865 0 -0.02(-7.86%)
Oct 04, 2022 0.2025 0.2030 0.1972 0.2024 7,700 +0.02(+9.41%)
Oct 03, 2022 0.1748 0.1890 0.1680 0.1850 14,600 -0.01(-2.63%)
Sep 30, 2022 0.1792 0.1900 0.1792 0.1900 7,926 +0.00(+0.00%)
Sep 29, 2022 0.1692 0.1900 0.1692 0.1900 3,100 +0.03(+17.00%)
Sep 28, 2022 0.1655 0.1655 0.1624 0.1624 3,500 +0.02(+13.17%)
Sep 27, 2022 0.1277 0.1500 0.1277 0.1435 60,579 -0.02(-13.03%)
Sep 23, 2022 0.1650 0 -0.02(-13.16%)
Sep 21, 2022 0.1900 0 -0.00(-1.04%)
Sep 19, 2022 0.1920 2 -0.03(-12.73%)
Sep 16, 2022 0.2100 0.2200 0.2100 0.2200 37,446 +0.02(+8.37%)
Sep 13, 2022 0.2030 0 -0.01(-4.15%)
Sep 12, 2022 0.2100 0.2118 0.1894 0.2118 11,900 +0.00(+2.02%)
Sep 09, 2022 0.2076 0.2076 0.2076 0.2076 4,900 +0.00(+0.00%)
Sep 08, 2022 0.2006 0.2173 0.2006 0.2076 3,000 +0.01(+5.65%)
Sep 07, 2022 0.1965 0.2010 0.1957 0.1965 10,519 -0.00(-0.71%)
Sep 06, 2022 0.1979 0.2100 0.1979 0.1979 3,700 -0.00(-2.42%)
Sep 02, 2022 0.1920 0.2028 0.1920 0.2028 7,500 +0.01(+6.85%)
Aug 30, 2022 0.1898 0 -0.01(-5.10%)
Aug 29, 2022 0.1818 0.2000 0.1690 0.2000 4,100 +0.02(+11.11%)
Aug 26, 2022 0.1900 0.1900 0.1800 0.1800 6,500 -0.02(-9.09%)
Aug 24, 2022 0.1980 0 -0.00(-1.00%)
Aug 22, 2022 0.2000 0 -0.01(-3.38%)
Aug 16, 2022 0.2070 0 +0.01(+4.49%)
Aug 12, 2022 0.1981 0 +0.02(+9.87%)
Aug 11, 2022 0.1740 0.1854 0.1740 0.1803 41,979 +0.00(+0.17%)
Aug 10, 2022 0.1841 0.1841 0.1800 0.1800 2,185 +0.00(+0.00%)
Aug 09, 2022 0.1800 0.1800 0.1800 0.1800 500 +0.00(+1.41%)
Aug 08, 2022 0.2022 0.2022 0.1700 0.1775 97,290 -0.02(-11.25%)
Aug 05, 2022 0.2000 0.2000 0.2000 0.2000 3,000 -0.01(-3.85%)
Aug 03, 2022 0.2080 0 -0.00(-0.95%)
Aug 02, 2022 0.2100 0.2100 0.2100 0.2100 4,000 +0.02(+9.78%)
Aug 01, 2022 0.1913 0.1913 0.1913 0.1913 764 -0.01(-6.73%)
Jul 29, 2022 0.2108 0.2108 0.2051 0.2051 1,174 +0.02(+10.86%)
Jul 28, 2022 0.1760 0.1850 0.1700 0.1850 34,160 +0.01(+3.70%)
Jul 27, 2022 0.1784 0.1784 0.1784 0.1784 1,225 -0.01(-4.60%)
Jul 26, 2022 0.1870 0.1870 0.1870 0.1870 500 +0.01(+3.03%)
Jul 22, 2022 0.1815 0 -0.00(-1.89%)
Jul 21, 2022 0.1850 0.1850 0.1850 0.1850 500 +0.02(+12.94%)
Jul 18, 2022 0.1638 0 -0.02(-9.00%)
Jul 15, 2022 0.1800 0.1800 0.1750 0.1800 28,550 +0.00(+0.00%)
Jul 14, 2022 0.1702 0.1800 0.1493 0.1800 80,601 +0.01(+8.76%)
Jul 13, 2022 0.1655 0.1655 0.1655 0.1655 150 -0.01(-7.13%)
Jul 12, 2022 0.1600 0.1782 0.1581 0.1782 43,500 +0.02(+11.37%)
Jul 07, 2022 0.1600 0 +0.01(+6.24%)
Jul 06, 2022 0.1570 0.1570 0.1506 0.1506 21,000 +0.00(+0.40%)
Jul 05, 2022 0.1710 0.1710 0.1500 0.1500 74,553 -0.02(-11.08%)
Jul 01, 2022 0.1700 0.1700 0.1687 0.1687 49,350 -0.01(-5.81%)
Jun 30, 2022 0.1865 0.1865 0.1791 0.1791 5,000 -0.01(-3.76%)
Jun 29, 2022 0.1790 0.2005 0.1760 0.1861 99,041 +0.00(+1.14%)
Jun 28, 2022 0.1800 0.1840 0.1750 0.1840 58,500 -0.00(-1.18%)
Jun 27, 2022 0.1862 0.1862 0.1862 0.1862 300 -0.02(-9.17%)
Jun 24, 2022 0.1972 0.2050 0.1912 0.2050 10,568 +0.01(+7.89%)
Jun 23, 2022 0.1900 0.2000 0.1900 0.1900 45,000 +0.00(+0.00%)
Jun 22, 2022 0.1900 0.1964 0.1851 0.1900 68,500 -0.00(-1.04%)
Jun 21, 2022 0.2300 0.2300 0.1835 0.1920 67,755 -0.04(-17.24%)
Jun 17, 2022 0.2512 0.2760 0.2320 0.2320 35,400 -0.02(-9.02%)
Jun 16, 2022 0.2550 0.2550 0.2524 0.2550 19,000 -0.02(-7.61%)
Jun 15, 2022 0.2450 0.2760 0.2450 0.2760 8,000 +0.03(+10.40%)
Jun 14, 2022 0.2594 0.2900 0.2500 0.2500 7,502 -0.04(-14.18%)
Jun 13, 2022 0.2850 0.2913 0.2850 0.2913 25,440 -0.01(-1.69%)
Jun 10, 2022 0.2490 0.2972 0.2490 0.2963 19,811 +0.03(+11.81%)
Jun 09, 2022 0.2692 0.2700 0.2500 0.2650 29,499 -0.01(-3.25%)
Jun 08, 2022 0.2754 0.2754 0.2480 0.2739 4,546 +0.00(+1.22%)
Jun 07, 2022 0.2744 0.2750 0.2706 0.2706 21,000 -0.01(-2.28%)
Jun 06, 2022 0.2858 0.2858 0.2758 0.2769 11,039 -0.01(-4.85%)
Jun 03, 2022 0.3365 0.3365 0.2910 0.2910 7,175 -0.01(-2.68%)
Jun 02, 2022 0.3050 0.3059 0.2799 0.2990 28,585 -0.05(-13.21%)
Jun 01, 2022 0.3445 0.3445 0.3380 0.3445 3,005 -0.00(-0.14%)
May 31, 2022 0.3200 0.3450 0.3200 0.3450 3,190 +0.03(+9.52%)
May 27, 2022 0.2944 0.3150 0.2933 0.3150 38,200 +0.02(+6.78%)
May 26, 2022 0.2700 0.2950 0.2700 0.2950 46,600 +0.01(+5.36%)
May 25, 2022 0.2600 0.2800 0.2420 0.2800 28,052 -0.01(-2.06%)
May 24, 2022 0.2851 0.2900 0.2700 0.2859 41,700 +0.01(+3.89%)
May 23, 2022 0.2902 0.2902 0.2603 0.2752 18,000 +0.02(+9.21%)
May 18, 2022 0.2520 0 -0.05(-16.00%)
May 17, 2022 0.2892 0.3100 0.2892 0.3000 146,997 +0.03(+12.99%)
May 16, 2022 0.2731 0.3035 0.2655 0.2655 36,400 -0.01(-5.18%)
May 13, 2022 0.2200 0.2800 0.2155 0.2800 113,504 +0.05(+19.15%)
May 12, 2022 0.2635 0.2881 0.2350 0.2350 74,972 -0.01(-4.00%)
May 11, 2022 0.2395 0.2470 0.2290 0.2448 28,760 +0.02(+7.23%)
May 10, 2022 0.2440 0.2440 0.2283 0.2283 5,500 -0.01(-4.28%)
May 09, 2022 0.2410 0.2711 0.2280 0.2385 121,760 -0.04(-13.56%)
May 06, 2022 0.2721 0.2759 0.2676 0.2759 38,238 +0.01(+2.57%)
May 05, 2022 0.2755 0.2755 0.2690 0.2690 5,690 -0.00(-0.74%)
May 04, 2022 0.2850 0.2850 0.2487 0.2710 75,255 -0.01(-4.64%)
May 03, 2022 0.3050 0.3050 0.2806 0.2842 80,562 -0.05(-13.98%)
May 02, 2022 0.3304 0.3304 0.3304 0.3304 2,900 -0.01(-2.25%)
Apr 29, 2022 0.3479 0.3479 0.3380 0.3380 2,659 +0.00(+0.48%)
Apr 27, 2022 0.3364 0 -0.02(-4.62%)
Apr 26, 2022 0.3500 0.3770 0.3500 0.3527 107,600 +0.01(+3.13%)
Apr 25, 2022 0.3480 0.3533 0.2934 0.3420 163,978 -0.00(-0.87%)
Apr 22, 2022 0.3450 0.3635 0.3450 0.3450 14,085 -0.01(-3.39%)
Apr 21, 2022 0.3854 0.3980 0.3571 0.3571 55,159 -0.02(-6.03%)
Apr 20, 2022 0.3800 0.3806 0.3724 0.3800 119,574 -0.00(-0.16%)
Apr 19, 2022 0.3910 0.4019 0.3806 0.3806 50,811 -0.01(-1.93%)
Apr 18, 2022 0.3883 0.3940 0.3750 0.3881 56,440 +0.00(+0.31%)
Apr 14, 2022 0.3800 0.3869 0.3790 0.3869 24,726 +0.01(+1.82%)
Apr 13, 2022 0.4080 0.4080 0.3797 0.3800 32,768 -0.02(-4.21%)
Apr 12, 2022 0.4055 0.4083 0.3967 0.3967 2,300 +0.00(+0.86%)
Apr 11, 2022 0.4075 0.4075 0.3933 0.3933 1,343 -0.00(-0.13%)
Apr 08, 2022 0.4063 0.4063 0.3938 0.3938 21,644 -0.00(-0.30%)
Apr 07, 2022 0.3800 0.3950 0.3700 0.3950 71,601 +0.02(+4.83%)
Apr 06, 2022 0.3620 0.3879 0.3620 0.3768 36,620 -0.02(-4.75%)
Apr 05, 2022 0.4290 0.4290 0.3816 0.3956 40,740 -0.01(-2.32%)
Apr 04, 2022 0.4236 0.4367 0.4050 0.4050 47,500 -0.01(-2.41%)
Apr 01, 2022 0.4120 0.4199 0.4000 0.4150 51,734 +0.01(+3.59%)
Mar 31, 2022 0.4275 0.4323 0.4006 0.4006 94,126 -0.02(-5.74%)
Mar 30, 2022 0.4710 0.4710 0.4178 0.4250 76,770 -0.02(-4.73%)
Mar 29, 2022 0.4370 0.4461 0.4369 0.4461 22,008 +0.00(+0.93%)
Mar 28, 2022 0.4310 0.4740 0.4310 0.4420 83,820 -0.01(-3.20%)
Mar 25, 2022 0.4600 0.4666 0.4480 0.4566 25,837 -0.00(-0.74%)
Mar 24, 2022 0.4544 0.4631 0.4460 0.4600 20,174 +0.00(+0.50%)
Mar 23, 2022 0.4730 0.4730 0.4476 0.4577 38,248 -0.00(-0.50%)
Mar 22, 2022 0.4728 0.4772 0.4600 0.4600 29,840 +0.00(+0.00%)
Mar 21, 2022 0.4244 0.4600 0.4090 0.4600 73,885 +0.03(+8.21%)
Mar 18, 2022 0.4550 0.4550 0.4150 0.4251 78,459 -0.00(-0.91%)
Mar 17, 2022 0.4226 0.4300 0.4153 0.4290 50,788 +0.01(+3.37%)
Mar 16, 2022 0.4540 0.4540 0.4116 0.4150 29,450 +0.01(+2.07%)
Mar 15, 2022 0.4251 0.4251 0.4066 0.4066 58,525 -0.00(-0.83%)
Mar 14, 2022 0.4140 0.4140 0.3810 0.4100 106,243 +0.01(+2.14%)
Mar 11, 2022 0.3650 0.4050 0.3650 0.4014 43,504 +0.02(+4.26%)
Mar 10, 2022 0.3800 0.3850 0.3695 0.3850 24,600 +0.00(+0.63%)
Mar 09, 2022 0.3900 0.3939 0.3792 0.3826 81,710 -0.01(-3.11%)
Mar 08, 2022 0.4172 0.4189 0.3855 0.3949 27,203 -0.01(-2.25%)
Mar 07, 2022 0.4180 0.4290 0.3803 0.4040 112,006 +0.01(+3.67%)
Mar 04, 2022 0.3700 0.4254 0.3651 0.3897 44,112 +0.01(+3.67%)
Mar 03, 2022 0.3625 0.3791 0.3600 0.3759 76,681 +0.02(+4.42%)
Mar 02, 2022 0.3427 0.3600 0.3300 0.3600 420,392 +0.03(+8.76%)
Mar 01, 2022 0.3099 0.3340 0.3080 0.3310 211,600 +0.03(+8.35%)
Feb 28, 2022 0.2698 0.3119 0.2698 0.3055 102,684 +0.04(+13.15%)
Feb 25, 2022 0.2634 0.2793 0.2597 0.2700 435,432 +0.00(+1.12%)
Feb 24, 2022 0.2649 0.2700 0.2600 0.2670 27,065 +0.01(+2.69%)
Feb 23, 2022 0.2650 0.2687 0.2600 0.2600 14,500 -0.01(-2.62%)
Feb 22, 2022 0.2716 0.2950 0.2670 0.2670 40,800 -0.01(-2.94%)
Feb 18, 2022 0.2751 0 +0.00(+0.04%)
Feb 17, 2022 0.2840 0.2850 0.2700 0.2750 19,200 -0.01(-2.10%)
Feb 16, 2022 0.2740 0.2854 0.2710 0.2809 120,044 +0.01(+2.52%)
Feb 15, 2022 0.2800 0.2800 0.2702 0.2740 60,665 +0.00(+0.15%)
Feb 14, 2022 0.2798 0.2835 0.2664 0.2736 20,170 +0.00(+0.59%)
Feb 11, 2022 0.2748 0.2800 0.2587 0.2720 66,332 +0.01(+2.64%)
Feb 10, 2022 0.2769 0.2769 0.2650 0.2650 19,103 -0.01(-2.39%)
Feb 09, 2022 0.2804 0.2887 0.2715 0.2715 26,736 -0.00(-1.27%)
Feb 08, 2022 0.2740 0.2775 0.2740 0.2750 97,529 -0.00(-0.61%)
Feb 07, 2022 0.2798 0.2841 0.2696 0.2767 59,960 +0.00(+1.21%)
Feb 04, 2022 0.2500 0.2831 0.2500 0.2734 34,987 +0.02(+6.76%)
Feb 03, 2022 0.2305 0.2561 0.2305 0.2561 3,558 +0.03(+13.82%)
Feb 02, 2022 0.2251 0.2362 0.2250 0.2250 60,000 -0.01(-3.85%)
Feb 01, 2022 0.2200 0.2340 0.2179 0.2340 60,440 +0.02(+8.79%)
Jan 31, 2022 0.2288 0.2288 0.2151 0.2151 6,535 -0.02(-8.74%)
Jan 28, 2022 0.2330 0.2357 0.2250 0.2357 18,434 +0.01(+4.76%)
Jan 27, 2022 0.2500 0.2537 0.2250 0.2250 162,731 -0.01(-2.17%)
Jan 26, 2022 0.2323 0.2377 0.2300 0.2300 9,055 +0.00(+0.22%)
Jan 25, 2022 0.2500 0.2500 0.2270 0.2295 28,500 -0.01(-3.85%)
Jan 24, 2022 0.2376 0.2400 0.2162 0.2387 130,020 +0.00(+0.51%)
Jan 21, 2022 0.2671 0.2750 0.2375 0.2375 18,400 -0.03(-11.25%)
Jan 20, 2022 0.2725 0.2777 0.2600 0.2676 53,900 +0.01(+2.92%)
Jan 19, 2022 0.2456 0.2600 0.2425 0.2600 41,413 +0.02(+10.50%)
Jan 18, 2022 0.2433 0.2990 0.2300 0.2353 161,100 +0.01(+2.62%)
Jan 14, 2022 0.2293 0 +0.01(+4.23%)
Jan 13, 2022 0.2396 0.2413 0.2200 0.2200 152,916 -0.02(-7.83%)
Jan 12, 2022 0.2000 0.2387 0.1967 0.2387 405,862 +0.04(+19.35%)
Jan 11, 2022 0.1820 0.2000 0.1820 0.2000 129,411 +0.02(+10.25%)
Jan 10, 2022 0.1814 0.1814 0.1814 0.1814 3,000 +0.01(+4.19%)
Jan 07, 2022 0.1531 0.1741 0.1530 0.1741 336,118 +0.02(+14.39%)
Jan 06, 2022 0.1580 0.1580 0.1522 0.1522 75,390 -0.01(-3.37%)
Jan 05, 2022 0.1563 0.1600 0.1563 0.1575 183,886 -0.00(-0.38%)
Jan 04, 2022 0.1562 0.1598 0.1500 0.1581 68,180 +0.02(+10.56%)
Jan 03, 2022 0.1500 0.1516 0.1430 0.1430 70,000 -0.02(-10.18%)
Dec 31, 2021 0.1586 0.1592 0.1586 0.1592 800 -0.00(-0.25%)
Dec 30, 2021 0.1513 0.1596 0.1513 0.1596 20,250 +0.01(+4.72%)
Dec 29, 2021 0.1600 0.1600 0.1500 0.1524 124,535 -0.02(-9.12%)
Dec 28, 2021 0.1500 0.1677 0.1458 0.1677 31,990 +0.01(+9.68%)
Dec 27, 2021 0.1600 0.1600 0.1529 0.1529 3,740 -0.01(-4.44%)
Dec 23, 2021 0.1543 0.1600 0.1543 0.1600 47,818 +0.01(+3.63%)
Dec 22, 2021 0.1600 0.1600 0.1544 0.1544 14,000 +0.00(+1.91%)
Dec 21, 2021 0.1528 0.1550 0.1515 0.1515 83,505 -0.01(-8.18%)
Dec 20, 2021 0.1600 0.1650 0.1522 0.1650 40,609 +0.01(+6.45%)
Dec 17, 2021 0.1547 0.1610 0.1547 0.1550 124,555 -0.01(-4.08%)
Dec 16, 2021 0.1600 0.1650 0.1600 0.1616 64,905 +0.01(+4.46%)
Dec 15, 2021 0.1629 0.1629 0.1547 0.1547 10,638 -0.01(-6.81%)
Dec 14, 2021 0.1560 0.1680 0.1560 0.1660 31,651 -0.01(-6.74%)
Dec 13, 2021 0.1548 0.1780 0.1548 0.1780 2,833 +0.02(+9.88%)
Dec 10, 2021 0.1532 0.1639 0.1532 0.1620 87,001 -0.00(-2.59%)
Dec 09, 2021 0.1460 0.1665 0.1460 0.1663 404,289 +0.02(+10.87%)
Dec 08, 2021 0.1500 0.1522 0.1500 0.1500 12,530 +0.01(+4.82%)
Dec 07, 2021 0.1494 0.1494 0.1431 0.1431 50,005 -0.01(-4.28%)
Dec 06, 2021 0.1458 0.1518 0.1458 0.1495 19,500 +0.00(+0.61%)
Dec 03, 2021 0.1494 0.1536 0.1467 0.1486 37,176 -0.00(-1.72%)
Dec 02, 2021 0.1446 0.1516 0.1446 0.1512 10,430 +0.01(+6.11%)
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.