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

Arizona Gold & Silver Inc (OP: AZASF )

0.3156 +0.0306 (+10.74%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 17, 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 (%)
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%)
Jan 03, 2022 0.1500 0.1516 0.1430 0.1430 70,000 -0.02(-10.18%)
Dec 31, 2021 0.1586 0.1592 0.1586 0.1592 800 -0.00(-0.25%)
Dec 30, 2021 0.1513 0.1596 0.1513 0.1596 20,250 +0.01(+4.72%)
Dec 29, 2021 0.1600 0.1600 0.1500 0.1524 124,535 -0.02(-9.12%)
Dec 28, 2021 0.1500 0.1677 0.1458 0.1677 31,990 +0.01(+9.68%)
Dec 27, 2021 0.1600 0.1600 0.1529 0.1529 3,740 -0.01(-4.44%)
Dec 23, 2021 0.1543 0.1600 0.1543 0.1600 47,818 +0.01(+3.63%)
Dec 22, 2021 0.1600 0.1600 0.1544 0.1544 14,000 +0.00(+1.91%)
Dec 21, 2021 0.1528 0.1550 0.1515 0.1515 83,505 -0.01(-8.18%)
Dec 20, 2021 0.1600 0.1650 0.1522 0.1650 40,609 +0.01(+6.45%)
Dec 17, 2021 0.1547 0.1610 0.1547 0.1550 124,555 -0.01(-4.08%)
Dec 16, 2021 0.1600 0.1650 0.1600 0.1616 64,905 +0.01(+4.46%)
Dec 15, 2021 0.1629 0.1629 0.1547 0.1547 10,638 -0.01(-6.81%)
Dec 14, 2021 0.1560 0.1680 0.1560 0.1660 31,651 -0.01(-6.74%)
Dec 13, 2021 0.1548 0.1780 0.1548 0.1780 2,833 +0.02(+9.88%)
Dec 10, 2021 0.1532 0.1639 0.1532 0.1620 87,001 -0.00(-2.59%)
Dec 09, 2021 0.1460 0.1665 0.1460 0.1663 404,289 +0.02(+10.87%)
Dec 08, 2021 0.1500 0.1522 0.1500 0.1500 12,530 +0.01(+4.82%)
Dec 07, 2021 0.1494 0.1494 0.1431 0.1431 50,005 -0.01(-4.28%)
Dec 06, 2021 0.1458 0.1518 0.1458 0.1495 19,500 +0.00(+0.61%)
Dec 03, 2021 0.1494 0.1536 0.1467 0.1486 37,176 -0.00(-1.72%)
Dec 02, 2021 0.1446 0.1516 0.1446 0.1512 10,430 +0.01(+6.11%)
Dec 01, 2021 0.1380 0.1448 0.1380 0.1425 20,000 +0.01(+5.56%)
Nov 30, 2021 0.1500 0.1500 0.1350 0.1350 113,310 -0.02(-11.53%)
Nov 29, 2021 0.1500 0.1526 0.1500 0.1526 62,570 -0.01(-3.42%)
Nov 26, 2021 0.1539 0.1580 0.1539 0.1580 105,000 -0.00(-1.62%)
Nov 23, 2021 0.1606 0.1606 0.1606 100 -0.01(-5.53%)
Nov 22, 2021 0.1854 0.1854 0.1592 0.1700 124,600 -0.02(-8.45%)
Nov 19, 2021 0.1900 0.1950 0.1857 0.1857 27,500 -0.00(-0.59%)
Nov 18, 2021 0.1860 0.1868 0.1860 0.1868 16,151 -0.00(-1.22%)
Nov 17, 2021 0.1910 0.1910 0.1891 0.1891 5,558 -0.01(-3.72%)
Nov 16, 2021 0.1968 0.1968 0.1912 0.1964 2,540 +0.01(+3.48%)
Nov 15, 2021 0.1984 0.1984 0.1898 0.1898 13,490 -0.00(-1.66%)
Nov 12, 2021 0.1915 0.1930 0.1865 0.1930 30,556 +0.00(+2.22%)
Nov 09, 2021 0.1864 0.1895 0.1864 0.1888 63,000 +0.00(+2.05%)
Nov 08, 2021 0.1850 0.1850 0.1850 0.1850 9,000 +0.00(+2.21%)
Nov 05, 2021 0.1845 0.1845 0.1810 0.1810 3,190 +0.00(+0.56%)
Nov 04, 2021 0.1800 0.1800 0.1800 0.1800 155 -0.00(-0.83%)
Nov 03, 2021 0.1815 0.1815 0.1815 0.1815 636 +0.00(+0.83%)
Nov 02, 2021 0.1848 0.1848 0.1800 0.1800 22,670 -0.00(-0.61%)
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.