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

Arizona Gold & Silver Inc (OP: AZASF )

0.2967 +0.0167 (+5.96%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 14, 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, 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%)
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.