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 (%)
Jul 31, 2017 0.1726 0.1726 0.1726 0 +0.03(+20.19%)
Jul 26, 2017 0.1436 0.1436 0.1436 0 -0.00(-0.14%)
Jul 25, 2017 0.1498 0.1530 0.1438 0.1438 62,000 -0.00(-1.57%)
Jul 24, 2017 0.1518 0.1518 0.1458 0.1461 11,700 -0.00(-2.27%)
Jul 21, 2017 0.1454 0.1495 0.1454 0.1495 17,000 +0.00(+3.10%)
Jul 20, 2017 0.1472 0.1472 0.1332 0.1450 12,000 -0.00(-3.20%)
Jul 17, 2017 0.1498 0.1498 0.1498 0 -0.00(-1.58%)
Jul 14, 2017 0.1522 0.1522 0.1522 0.1522 3,500 -0.00(-3.06%)
Jul 13, 2017 0.1570 0.1570 0.1570 0.1570 2,000 -0.01(-8.13%)
Jul 07, 2017 0.1709 0.1709 0.1709 0 +0.01(+4.27%)
Jul 06, 2017 0.1759 0.1759 0.1504 0.1639 39,829 -0.04(-21.35%)
Jul 05, 2017 0.2170 0.2170 0.2002 0.2084 14,233 -0.00(-0.71%)
Jul 03, 2017 0.2099 0.2099 0.2099 0.2099 0 +0.00(+0.00%)
Jun 30, 2017 0.2099 0.2099 0.2099 0 -0.02(-10.64%)
Jun 29, 2017 0.1421 0.2349 0.1405 0.2349 151,500 +0.10(+76.62%)
Jun 28, 2017 0.1373 0.1400 0.1330 0.1330 22,000 -0.01(-8.02%)
Jun 27, 2017 0.1410 0.1458 0.1343 0.1446 61,300 -0.01(-3.73%)
Jun 26, 2017 0.1520 0.1520 0.1502 0.1502 50,000 -0.00(-1.89%)
Jun 22, 2017 0.1531 0.1531 0.1531 38 -0.01(-8.10%)
Jun 21, 2017 0.1594 0.1666 0.1594 0.1666 35,000 +0.01(+5.04%)
Jun 20, 2017 0.1677 0.1677 0.1586 0.1586 111,000 -0.01(-7.47%)
Jun 19, 2017 0.1793 0.1793 0.1606 0.1714 164,025 -0.01(-2.83%)
Jun 16, 2017 0.1765 0.1818 0.1739 0.1764 69,500 -0.01(-6.02%)
Jun 14, 2017 0.1877 0.1877 0.1877 11,000 +0.00(+2.46%)
Jun 13, 2017 0.1871 0.1871 0.1820 0.1832 161,800 -0.02(-11.02%)
Jun 12, 2017 0.1951 0.2059 0.1951 0.2059 35,800 +0.01(+5.43%)
Jun 09, 2017 0.1956 0.1956 0.1953 0.1953 10,000 +0.01(+6.49%)
Jun 08, 2017 0.1759 0.1834 0.1759 0.1834 31,650 -0.01(-4.28%)
Jun 07, 2017 0.1984 0.1984 0.1853 0.1916 42,500 +0.00(+0.00%)
Jun 06, 2017 0.1950 0.1953 0.1916 0.1916 70,000 -0.01(-4.49%)
Jun 05, 2017 0.2100 0.2100 0.1803 0.2006 32,900 -0.02(-10.84%)
Jun 02, 2017 0.2250 0.2250 0.2250 0.2250 5,000 +0.00(+2.23%)
Jun 01, 2017 0.2500 0.2500 0.2130 0.2201 99,450 -0.03(-11.89%)
May 31, 2017 0.1995 0.2540 0.1995 0.2498 208,211 +0.06(+28.43%)
May 30, 2017 0.9064 0.9064 0.1917 0.1945 459,734 -0.55(-73.90%)
May 26, 2017 0.5925 0.7483 0.5925 0.7451 47,050 +0.15(+24.68%)
May 25, 2017 0.6219 0.6219 0.5910 0.5976 72,712 -0.02(-2.49%)
May 24, 2017 0.6487 0.6561 0.6129 0.6129 22,300 -0.03(-5.27%)
May 23, 2017 0.6291 0.6718 0.6204 0.6470 112,571 +0.10(+17.72%)
May 19, 2017 0.5496 0.5496 0.5496 0 +0.11(+25.39%)
May 18, 2017 0.4135 0.4592 0.4135 0.4383 39,500 +0.02(+5.34%)
May 17, 2017 0.4135 0.4285 0.4135 0.4161 10,650 -0.00(-0.93%)
May 16, 2017 0.4200 0.4200 0.4200 0.4200 24,200 +0.00(+1.11%)
May 15, 2017 0.4454 0.4454 0.3860 0.4154 70,600 -0.02(-4.35%)
May 12, 2017 0.3471 0.4565 0.3471 0.4343 94,137 +0.09(+25.99%)
May 11, 2017 0.3135 0.3472 0.3135 0.3447 60,150 +0.05(+15.94%)
May 10, 2017 0.3009 0.3009 0.2936 0.2973 27,200 +0.00(+0.10%)
May 09, 2017 0.2987 0.2987 0.2950 0.2970 30,000 -0.02(-6.90%)
May 08, 2017 0.3190 0.3190 0.3096 0.3190 27,000 +0.01(+3.57%)
May 05, 2017 0.3180 0.3180 0.3080 0.3080 11,000 +0.00(+1.48%)
May 04, 2017 0.3300 0.3300 0.3035 0.3035 33,200 -0.03(-9.75%)
May 03, 2017 0.3363 0.3363 0.3363 0.3363 3,000 -0.00(-0.21%)
May 02, 2017 0.3266 0.3370 0.3266 0.3370 2,000 +0.00(+0.00%)
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.