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 (%)
Mar 31, 2020 0.1116 0.1290 0.1046 0.1290 13,100 +0.02(+19.44%)
Mar 30, 2020 0.1080 0.1080 0.1080 0.1080 1,000 +0.00(+0.00%)
Mar 27, 2020 0.1080 0.1080 0.1080 0.1080 5,000 -0.00(-1.82%)
Mar 26, 2020 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Mar 25, 2020 0.1137 0.1150 0.1137 0.1150 10,000 +0.01(+4.55%)
Mar 24, 2020 0.1045 0.1100 0.1045 0.1100 41,000 +0.01(+15.79%)
Mar 23, 2020 0.0950 0.0950 0.0950 0.0950 6,000 +0.01(+7.95%)
Mar 19, 2020 0.0880 0.0880 0.0880 0 -0.02(-20.15%)
Mar 18, 2020 0.1057 0.1102 0.1057 0.1102 1,400 +0.01(+7.09%)
Mar 17, 2020 0.1036 0.1036 0.1029 0.1029 2,500 +0.00(+3.94%)
Mar 13, 2020 0.0990 0.0990 0.0990 0 +0.01(+10.00%)
Mar 11, 2020 0.0900 0.0900 0.0900 0 -0.01(-13.13%)
Mar 09, 2020 0.1036 0.1036 0.1036 0 -0.02(-16.52%)
Mar 06, 2020 0.1279 0.1296 0.1241 0.1241 50,100 -0.01(-4.54%)
Mar 05, 2020 0.1300 0.1300 0.1300 13,970 +0.00(+0.00%)
Mar 04, 2020 0.1120 0.1332 0.1120 0.1300 126,820 +0.02(+17.12%)
Mar 03, 2020 0.1223 0.1223 0.1110 0.1110 78,500 +0.00(+0.91%)
Mar 02, 2020 0.1100 0.1118 0.1100 0.1100 9,187 +0.01(+10.00%)
Feb 28, 2020 0.1126 0.1126 0.1000 0.1000 21,500 -0.02(-15.25%)
Feb 27, 2020 0.1340 0.1340 0.1180 0.1180 31,000 -0.01(-8.60%)
Feb 24, 2020 0.1291 0.1291 0.1291 0 -0.00(-0.31%)
Feb 19, 2020 0.1295 0.1295 0.1295 0 +0.01(+6.15%)
Feb 18, 2020 0.1270 0.1350 0.1201 0.1220 198,500 -0.02(-12.23%)
Feb 13, 2020 0.1390 0.1390 0.1390 0 -0.00(-0.71%)
Feb 12, 2020 0.1400 0.1400 0.1400 0.1400 1,010 -0.01(-6.67%)
Feb 11, 2020 0.1467 0.1510 0.1449 0.1500 21,215 +0.01(+7.14%)
Feb 07, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 05, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Feb 04, 2020 0.1250 0.1250 0.1250 0.1250 18,295 -0.00(-1.96%)
Feb 03, 2020 0.1275 0.1275 0.1275 0.1275 10,075 -0.01(-8.93%)
Jan 31, 2020 0.1400 0.1400 0.1400 0.1400 22,000 -0.00(-0.71%)
Jan 30, 2020 0.1410 0.1410 0.1399 0.1410 50,000 +0.00(+0.43%)
Jan 29, 2020 0.1270 0.1404 0.1200 0.1404 125,800 +0.03(+22.19%)
Jan 28, 2020 0.1276 0.1276 0.1149 0.1149 1,450 -0.01(-4.25%)
Jan 24, 2020 0.1200 0.1200 0.1200 0 -0.00(-1.23%)
Jan 23, 2020 0.1215 0.1215 0.1215 0.1215 102 +0.01(+5.65%)
Jan 21, 2020 0.1150 0.1150 0.1150 0 -0.01(-9.80%)
Jan 17, 2020 0.1275 0.1275 0.1275 0.1275 500 +0.01(+6.16%)
Jan 15, 2020 0.1201 0.1201 0.1201 0 +0.00(+0.08%)
Jan 14, 2020 0.1244 0.1244 0.1125 0.1200 32,636 +0.00(+1.10%)
Jan 13, 2020 0.1260 0.1260 0.1187 0.1187 3,100 +0.01(+12.94%)
Jan 09, 2020 0.1051 0.1051 0.1051 0 -0.01(-10.55%)
Jan 08, 2020 0.1133 0.1175 0.1133 0.1175 25,000 -0.00(-1.51%)
Jan 07, 2020 0.1195 0.1195 0.1193 0.1193 10,000 -0.00(-0.58%)
Jan 06, 2020 0.1175 0.1200 0.1175 0.1200 14,500 +0.00(+0.67%)
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.