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

A2Z Smart Technologies Corp (OP: AAZZF )

N/A UNCHANGED
Last Price Updated: 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 30, 2021 7.100 7.125 7.050 7.090 43,433 -0.06(-0.84%)
Nov 29, 2021 7.040 7.190 6.780 7.150 59,983 +0.02(+0.28%)
Nov 26, 2021 7.200 7.200 7.050 7.130 21,955 -0.13(-1.79%)
Nov 24, 2021 7.750 7.750 7.200 7.260 25,588 -0.34(-4.47%)
Nov 23, 2021 7.080 8.000 7.080 7.600 31,518 -0.20(-2.56%)
Nov 22, 2021 7.800 7.900 7.544 7.800 35,135 -0.12(-1.52%)
Nov 19, 2021 7.880 8.640 7.830 7.920 39,576 +0.16(+2.02%)
Nov 18, 2021 7.850 7.780 7.763 7.763 18,853 +0.01(+0.17%)
Nov 17, 2021 7.920 7.920 7.545 7.750 18,859 -0.17(-2.14%)
Nov 16, 2021 7.950 7.970 7.680 7.919 12,081 -0.02(-0.22%)
Nov 15, 2021 8.610 8.610 7.593 7.937 67,673 -0.03(-0.41%)
Nov 12, 2021 8.000 8.000 7.337 7.970 43,707 +0.50(+6.76%)
Nov 11, 2021 7.100 7.640 7.100 7.465 21,661 +0.53(+7.57%)
Nov 10, 2021 7.600 6.520 6.940 83,717 -0.35(-4.80%)
Nov 09, 2021 7.510 7.790 7.290 7.290 12,067 -0.21(-2.80%)
Nov 08, 2021 7.850 7.865 7.080 7.500 94,998 -0.36(-4.58%)
Nov 05, 2021 8.390 8.400 7.860 7.860 25,382 -0.30(-3.68%)
Nov 04, 2021 8.200 8.650 7.978 8.160 33,015 -0.16(-1.92%)
Nov 03, 2021 8.031 8.430 8.031 8.320 21,786 +0.07(+0.85%)
Nov 02, 2021 8.293 8.293 7.750 8.250 28,214 +0.01(+0.12%)
Nov 01, 2021 8.240 8.150 8.150 8.240 63,752 +0.09(+1.10%)
Oct 29, 2021 8.710 8.710 7.899 8.150 97,148 +0.40(+5.16%)
Oct 28, 2021 7.900 8.000 7.474 7.750 88,616 +0.13(+1.77%)
Oct 27, 2021 6.950 7.830 6.950 7.615 153,087 +0.62(+8.79%)
Oct 26, 2021 6.520 7.000 142,572 +0.21(+3.09%)
Oct 25, 2021 6.720 6.880 6.530 6.790 37,920 +0.10(+1.49%)
Oct 22, 2021 6.400 6.690 6.310 6.690 33,872 +0.27(+4.21%)
Oct 21, 2021 6.270 6.600 6.250 6.420 30,657 +0.10(+1.58%)
Oct 20, 2021 6.469 6.610 6.040 6.320 38,513 -0.25(-3.81%)
Oct 19, 2021 6.500 6.647 6.450 6.570 29,879 -0.10(-1.50%)
Oct 18, 2021 6.680 6.740 6.444 6.670 32,484 -0.07(-1.10%)
Oct 15, 2021 6.722 6.847 6.655 6.744 10,838 +0.18(+2.67%)
Oct 14, 2021 6.050 6.580 6.050 6.569 25,990 +0.15(+2.32%)
Oct 13, 2021 6.407 6.480 6.380 6.420 22,395 -0.13(-1.95%)
Oct 12, 2021 6.810 6.910 6.500 6.548 21,686 -0.26(-3.85%)
Oct 11, 2021 6.950 6.950 6.520 6.810 4,210 -0.04(-0.58%)
Oct 08, 2021 6.800 7.040 6.611 6.850 5,314 +0.14(+2.09%)
Oct 07, 2021 6.900 7.010 6.700 6.710 16,813 +0.00(+0.00%)
Oct 06, 2021 6.500 6.720 6.450 6.710 13,402 +0.11(+1.67%)
Oct 05, 2021 7.000 7.099 6.550 6.600 20,126 -0.44(-6.18%)
Oct 04, 2021 7.190 7.202 6.900 7.035 14,729 -0.12(-1.75%)
Oct 01, 2021 7.127 7.160 7.000 7.160 22,650 +0.07(+0.99%)
Sep 30, 2021 7.020 7.120 7.007 7.090 12,206 +0.06(+0.82%)
Sep 29, 2021 7.070 7.097 6.910 7.032 17,690 -0.02(-0.26%)
Sep 28, 2021 7.430 7.430 7.030 7.050 9,845 -0.20(-2.77%)
Sep 27, 2021 7.300 7.370 7.070 7.251 3,741 +0.17(+2.41%)
Sep 24, 2021 7.000 7.586 6.900 7.080 9,437 -0.02(-0.28%)
Sep 23, 2021 7.150 7.500 7.063 7.100 35,902 +0.20(+2.90%)
Sep 22, 2021 6.910 7.040 6.400 6.900 6,555 +0.07(+1.02%)
Sep 21, 2021 6.809 6.939 6.800 6.830 2,323 -0.12(-1.78%)
Sep 20, 2021 6.600 7.108 6.390 6.954 26,766 -0.16(-2.22%)
Sep 17, 2021 7.555 7.555 6.964 7.112 13,950 -0.54(-7.04%)
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.