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, 2023 0.3000 0.3100 0.2983 0.3100 42,199 +0.01(+2.34%)
Jul 28, 2023 0.2925 0.3029 0.2860 0.3029 54,893 +0.01(+3.56%)
Jul 27, 2023 0.2750 0.2925 0.2750 0.2925 1,900 -0.01(-2.50%)
Jul 26, 2023 0.2910 0.3000 0.2910 0.3000 1,100 +0.01(+3.45%)
Jul 25, 2023 0.2960 0.2995 0.2900 0.2900 9,597 +0.00(+0.00%)
Jul 24, 2023 0.2978 0.3000 0.2890 0.2900 40,819 -0.01(-3.65%)
Jul 21, 2023 0.2978 0.3033 0.2978 0.3010 7,550 +0.01(+3.33%)
Jul 20, 2023 0.2932 0.3028 0.2880 0.2913 21,180 -0.00(-1.25%)
Jul 19, 2023 0.3300 0.3300 0.2922 0.2950 65,480 -0.00(-0.17%)
Jul 18, 2023 0.2835 0.3000 0.2835 0.2955 10,300 +0.02(+5.72%)
Jul 17, 2023 0.2920 0.2920 0.2598 0.2795 14,105 -0.01(-4.51%)
Jul 14, 2023 0.2950 0.3100 0.2805 0.2927 32,692 -0.01(-4.35%)
Jul 13, 2023 0.2641 0.3180 0.2620 0.3060 89,805 +0.05(+17.69%)
Jul 12, 2023 0.2450 0.2600 0.2450 0.2600 34,275 +0.02(+7.44%)
Jul 11, 2023 0.2350 0.2420 0.2264 0.2420 46,163 +0.01(+4.13%)
Jul 10, 2023 0.2350 0.2350 0.2324 0.2324 10,650 +0.00(+0.43%)
Jul 07, 2023 0.2268 0.2346 0.2268 0.2314 18,266 +0.01(+5.66%)
Jul 06, 2023 0.2325 0.2414 0.2083 0.2190 118,459 -0.03(-10.47%)
Jul 05, 2023 0.2490 0.2490 0.2390 0.2446 16,967 +0.01(+4.53%)
Jul 03, 2023 0.2445 0.2445 0.2300 0.2340 25,720 -0.02(-6.40%)
Jun 30, 2023 0.2500 0.2500 0.2500 0.2500 10,408 +0.02(+6.38%)
Jun 29, 2023 0.2280 0.2412 0.2280 0.2350 58,805 -0.02(-6.37%)
Jun 28, 2023 0.2542 0.2680 0.2465 0.2510 6,800 -0.00(-1.57%)
Jun 27, 2023 0.2570 0.2570 0.2500 0.2550 146,125 -0.01(-3.52%)
Jun 26, 2023 0.2620 0.2643 0.2580 0.2643 24,800 +0.01(+3.32%)
Jun 23, 2023 0.3000 0.3114 0.2552 0.2558 49,194 -0.05(-15.07%)
Jun 22, 2023 0.3100 0.3120 0.3000 0.3012 21,950 -0.04(-11.93%)
Jun 21, 2023 0.3167 0.3510 0.3097 0.3420 13,394 +0.01(+2.09%)
Jun 20, 2023 0.3400 0.3400 0.3200 0.3350 12,200 +0.02(+4.69%)
Jun 16, 2023 0.3100 0.3380 0.3100 0.3200 28,645 +0.01(+1.59%)
Jun 15, 2023 0.3126 0.3170 0.3063 0.3150 8,233 -0.00(-0.54%)
Jun 14, 2023 0.3412 0.3412 0.3124 0.3167 11,527 -0.02(-6.80%)
Jun 13, 2023 0.3330 0.3398 0.3172 0.3398 16,413 -0.02(-5.08%)
Jun 12, 2023 0.3700 0.3700 0.3552 0.3580 4,230 +0.01(+2.14%)
Jun 09, 2023 0.3620 0.3620 0.3500 0.3505 9,624 -0.02(-5.27%)
Jun 08, 2023 0.3420 0.3700 0.3420 0.3700 4,800 +0.02(+5.41%)
Jun 07, 2023 0.3468 0.3560 0.3450 0.3510 3,388 +0.00(+1.21%)
Jun 06, 2023 0.3468 0.3468 0.3468 0.3468 10,010 -0.01(-1.62%)
Jun 05, 2023 0.3500 0.3600 0.3450 0.3525 29,506 -0.00(-1.23%)
Jun 02, 2023 0.3613 0.3700 0.3500 0.3569 44,489 -0.00(-0.31%)
Jun 01, 2023 0.3700 0.3700 0.3580 0.3580 6,611 -0.00(-0.83%)
May 31, 2023 0.3638 0.3673 0.3610 0.3610 27,350 +0.00(+0.28%)
May 30, 2023 0.3594 0.3600 0.3594 0.3600 19,440 +0.00(+0.00%)
May 26, 2023 0.3700 0.3700 0.3600 0.3600 2,780 -0.01(-2.70%)
May 25, 2023 0.3675 0.3700 0.3600 0.3700 8,471 +0.00(+0.41%)
May 24, 2023 0.3686 0.3770 0.3641 0.3685 11,867 -0.00(-0.41%)
May 23, 2023 0.3825 0.3891 0.3700 0.3700 25,044 -0.02(-5.80%)
May 22, 2023 0.4024 0.4290 0.3928 0.3928 13,121 -0.00(-0.30%)
May 19, 2023 0.3770 0.3960 0.3712 0.3940 43,205 +0.01(+1.57%)
May 18, 2023 0.3982 0.3982 0.3772 0.3879 18,575 -0.01(-2.05%)
May 17, 2023 0.3860 0.3960 0.3600 0.3960 95,811 +0.02(+6.45%)
May 16, 2023 0.3689 0.3780 0.3600 0.3720 113,573 +0.01(+3.16%)
May 15, 2023 0.3822 0.3822 0.3606 0.3606 2,175 -0.01(-2.17%)
May 12, 2023 0.3800 0.3800 0.3500 0.3686 97,240 +0.01(+2.11%)
May 11, 2023 0.3745 0.3853 0.3500 0.3610 245,308 -0.04(-9.93%)
May 10, 2023 0.4010 0.4100 0.3965 0.4008 68,988 -0.02(-3.88%)
May 09, 2023 0.4369 0.4600 0.4050 0.4170 172,643 -0.02(-3.74%)
May 08, 2023 0.4470 0.4470 0.4226 0.4332 80,691 +0.00(+1.10%)
May 05, 2023 0.4434 0.4490 0.4046 0.4285 79,629 +0.01(+1.78%)
May 04, 2023 0.3700 0.4210 0.3700 0.4210 44,143 +0.06(+16.01%)
May 03, 2023 0.3700 0.3700 0.3629 0.3629 28,612 -0.01(-1.92%)
May 02, 2023 0.3770 0.3770 0.3401 0.3700 55,105 -0.00(-0.86%)
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.