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

Arizona Gold & Silver Inc (OP: AZASF )

0.3197 +0.0007 (+0.22%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 3, 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 29, 2022 0.2108 0.2108 0.2051 0.2051 1,174 +0.02(+10.86%)
Jul 28, 2022 0.1760 0.1850 0.1700 0.1850 34,160 +0.01(+3.70%)
Jul 27, 2022 0.1784 0.1784 0.1784 0.1784 1,225 -0.01(-4.60%)
Jul 26, 2022 0.1870 0.1870 0.1870 0.1870 500 +0.01(+3.03%)
Jul 22, 2022 0.1815 0 -0.00(-1.89%)
Jul 21, 2022 0.1850 0.1850 0.1850 0.1850 500 +0.02(+12.94%)
Jul 18, 2022 0.1638 0 -0.02(-9.00%)
Jul 15, 2022 0.1800 0.1800 0.1750 0.1800 28,550 +0.00(+0.00%)
Jul 14, 2022 0.1702 0.1800 0.1493 0.1800 80,601 +0.01(+8.76%)
Jul 13, 2022 0.1655 0.1655 0.1655 0.1655 150 -0.01(-7.13%)
Jul 12, 2022 0.1600 0.1782 0.1581 0.1782 43,500 +0.02(+11.37%)
Jul 07, 2022 0.1600 0 +0.01(+6.24%)
Jul 06, 2022 0.1570 0.1570 0.1506 0.1506 21,000 +0.00(+0.40%)
Jul 05, 2022 0.1710 0.1710 0.1500 0.1500 74,553 -0.02(-11.08%)
Jul 01, 2022 0.1700 0.1700 0.1687 0.1687 49,350 -0.01(-5.81%)
Jun 30, 2022 0.1865 0.1865 0.1791 0.1791 5,000 -0.01(-3.76%)
Jun 29, 2022 0.1790 0.2005 0.1760 0.1861 99,041 +0.00(+1.14%)
Jun 28, 2022 0.1800 0.1840 0.1750 0.1840 58,500 -0.00(-1.18%)
Jun 27, 2022 0.1862 0.1862 0.1862 0.1862 300 -0.02(-9.17%)
Jun 24, 2022 0.1972 0.2050 0.1912 0.2050 10,568 +0.01(+7.89%)
Jun 23, 2022 0.1900 0.2000 0.1900 0.1900 45,000 +0.00(+0.00%)
Jun 22, 2022 0.1900 0.1964 0.1851 0.1900 68,500 -0.00(-1.04%)
Jun 21, 2022 0.2300 0.2300 0.1835 0.1920 67,755 -0.04(-17.24%)
Jun 17, 2022 0.2512 0.2760 0.2320 0.2320 35,400 -0.02(-9.02%)
Jun 16, 2022 0.2550 0.2550 0.2524 0.2550 19,000 -0.02(-7.61%)
Jun 15, 2022 0.2450 0.2760 0.2450 0.2760 8,000 +0.03(+10.40%)
Jun 14, 2022 0.2594 0.2900 0.2500 0.2500 7,502 -0.04(-14.18%)
Jun 13, 2022 0.2850 0.2913 0.2850 0.2913 25,440 -0.01(-1.69%)
Jun 10, 2022 0.2490 0.2972 0.2490 0.2963 19,811 +0.03(+11.81%)
Jun 09, 2022 0.2692 0.2700 0.2500 0.2650 29,499 -0.01(-3.25%)
Jun 08, 2022 0.2754 0.2754 0.2480 0.2739 4,546 +0.00(+1.22%)
Jun 07, 2022 0.2744 0.2750 0.2706 0.2706 21,000 -0.01(-2.28%)
Jun 06, 2022 0.2858 0.2858 0.2758 0.2769 11,039 -0.01(-4.85%)
Jun 03, 2022 0.3365 0.3365 0.2910 0.2910 7,175 -0.01(-2.68%)
Jun 02, 2022 0.3050 0.3059 0.2799 0.2990 28,585 -0.05(-13.21%)
Jun 01, 2022 0.3445 0.3445 0.3380 0.3445 3,005 -0.00(-0.14%)
May 31, 2022 0.3200 0.3450 0.3200 0.3450 3,190 +0.03(+9.52%)
May 27, 2022 0.2944 0.3150 0.2933 0.3150 38,200 +0.02(+6.78%)
May 26, 2022 0.2700 0.2950 0.2700 0.2950 46,600 +0.01(+5.36%)
May 25, 2022 0.2600 0.2800 0.2420 0.2800 28,052 -0.01(-2.06%)
May 24, 2022 0.2851 0.2900 0.2700 0.2859 41,700 +0.01(+3.89%)
May 23, 2022 0.2902 0.2902 0.2603 0.2752 18,000 +0.02(+9.21%)
May 18, 2022 0.2520 0 -0.05(-16.00%)
May 17, 2022 0.2892 0.3100 0.2892 0.3000 146,997 +0.03(+12.99%)
May 16, 2022 0.2731 0.3035 0.2655 0.2655 36,400 -0.01(-5.18%)
May 13, 2022 0.2200 0.2800 0.2155 0.2800 113,504 +0.05(+19.15%)
May 12, 2022 0.2635 0.2881 0.2350 0.2350 74,972 -0.01(-4.00%)
May 11, 2022 0.2395 0.2470 0.2290 0.2448 28,760 +0.02(+7.23%)
May 10, 2022 0.2440 0.2440 0.2283 0.2283 5,500 -0.01(-4.28%)
May 09, 2022 0.2410 0.2711 0.2280 0.2385 121,760 -0.04(-13.56%)
May 06, 2022 0.2721 0.2759 0.2676 0.2759 38,238 +0.01(+2.57%)
May 05, 2022 0.2755 0.2755 0.2690 0.2690 5,690 -0.00(-0.74%)
May 04, 2022 0.2850 0.2850 0.2487 0.2710 75,255 -0.01(-4.64%)
May 03, 2022 0.3050 0.3050 0.2806 0.2842 80,562 -0.05(-13.98%)
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.