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 (%)
Apr 30, 2020 0.1187 0.1280 0.1170 0.1267 20,000 +0.00(+0.48%)
Apr 29, 2020 0.1416 0.1416 0.1261 0.1261 26,900 -0.02(-11.63%)
Apr 28, 2020 0.1450 0.1450 0.1365 0.1427 17,400 -0.01(-4.87%)
Apr 27, 2020 0.1421 0.1500 0.1270 0.1500 74,000 +0.01(+10.29%)
Apr 24, 2020 0.1360 0.1360 0.1360 0.1360 16,700 -0.00(-0.29%)
Apr 23, 2020 0.1364 0.1364 0.1364 0.1364 1,350 +0.01(+9.12%)
Apr 22, 2020 0.1200 0.1250 0.1200 0.1250 63,993 +0.01(+6.38%)
Apr 21, 2020 0.1200 0.1200 0.1175 0.1175 12,364 -0.01(-5.24%)
Apr 20, 2020 0.1220 0.1240 0.1220 0.1240 93,000 -0.00(-0.80%)
Apr 14, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 13, 2020 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Apr 09, 2020 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+13.64%)
Apr 08, 2020 0.1230 0.1230 0.1100 0.1100 48,000 -0.02(-15.38%)
Apr 06, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Apr 02, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.32%)
Apr 01, 2020 0.1217 0.1246 0.1190 0.1246 31,008 -0.00(-3.41%)
Mar 31, 2020 0.1116 0.1290 0.1046 0.1290 13,100 +0.02(+19.44%)
Mar 30, 2020 0.1080 0.1080 0.1080 0.1080 1,000 +0.00(+0.00%)
Mar 27, 2020 0.1080 0.1080 0.1080 0.1080 5,000 -0.00(-1.82%)
Mar 26, 2020 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Mar 25, 2020 0.1137 0.1150 0.1137 0.1150 10,000 +0.01(+4.55%)
Mar 24, 2020 0.1045 0.1100 0.1045 0.1100 41,000 +0.01(+15.79%)
Mar 23, 2020 0.0950 0.0950 0.0950 0.0950 6,000 +0.01(+7.95%)
Mar 19, 2020 0.0880 0.0880 0.0880 0 -0.02(-20.15%)
Mar 18, 2020 0.1057 0.1102 0.1057 0.1102 1,400 +0.01(+7.09%)
Mar 17, 2020 0.1036 0.1036 0.1029 0.1029 2,500 +0.00(+3.94%)
Mar 13, 2020 0.0990 0.0990 0.0990 0 +0.01(+10.00%)
Mar 11, 2020 0.0900 0.0900 0.0900 0 -0.01(-13.13%)
Mar 09, 2020 0.1036 0.1036 0.1036 0 -0.02(-16.52%)
Mar 06, 2020 0.1279 0.1296 0.1241 0.1241 50,100 -0.01(-4.54%)
Mar 05, 2020 0.1300 0.1300 0.1300 13,970 +0.00(+0.00%)
Mar 04, 2020 0.1120 0.1332 0.1120 0.1300 126,820 +0.02(+17.12%)
Mar 03, 2020 0.1223 0.1223 0.1110 0.1110 78,500 +0.00(+0.91%)
Mar 02, 2020 0.1100 0.1118 0.1100 0.1100 9,187 +0.01(+10.00%)
Feb 28, 2020 0.1126 0.1126 0.1000 0.1000 21,500 -0.02(-15.25%)
Feb 27, 2020 0.1340 0.1340 0.1180 0.1180 31,000 -0.01(-8.60%)
Feb 24, 2020 0.1291 0.1291 0.1291 0 -0.00(-0.31%)
Feb 19, 2020 0.1295 0.1295 0.1295 0 +0.01(+6.15%)
Feb 18, 2020 0.1270 0.1350 0.1201 0.1220 198,500 -0.02(-12.23%)
Feb 13, 2020 0.1390 0.1390 0.1390 0 -0.00(-0.71%)
Feb 12, 2020 0.1400 0.1400 0.1400 0.1400 1,010 -0.01(-6.67%)
Feb 11, 2020 0.1467 0.1510 0.1449 0.1500 21,215 +0.01(+7.14%)
Feb 07, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 05, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Feb 04, 2020 0.1250 0.1250 0.1250 0.1250 18,295 -0.00(-1.96%)
Feb 03, 2020 0.1275 0.1275 0.1275 0.1275 10,075 -0.01(-8.93%)
Jan 31, 2020 0.1400 0.1400 0.1400 0.1400 22,000 -0.00(-0.71%)
Jan 30, 2020 0.1410 0.1410 0.1399 0.1410 50,000 +0.00(+0.43%)
Jan 29, 2020 0.1270 0.1404 0.1200 0.1404 125,800 +0.03(+22.19%)
Jan 28, 2020 0.1276 0.1276 0.1149 0.1149 1,450 -0.01(-4.25%)
Jan 24, 2020 0.1200 0.1200 0.1200 0 -0.00(-1.23%)
Jan 23, 2020 0.1215 0.1215 0.1215 0.1215 102 +0.01(+5.65%)
Jan 21, 2020 0.1150 0.1150 0.1150 0 -0.01(-9.80%)
Jan 17, 2020 0.1275 0.1275 0.1275 0.1275 500 +0.01(+6.16%)
Jan 15, 2020 0.1201 0.1201 0.1201 0 +0.00(+0.08%)
Jan 14, 2020 0.1244 0.1244 0.1125 0.1200 32,636 +0.00(+1.10%)
Jan 13, 2020 0.1260 0.1260 0.1187 0.1187 3,100 +0.01(+12.94%)
Jan 09, 2020 0.1051 0.1051 0.1051 0 -0.01(-10.55%)
Jan 08, 2020 0.1133 0.1175 0.1133 0.1175 25,000 -0.00(-1.51%)
Jan 07, 2020 0.1195 0.1195 0.1193 0.1193 10,000 -0.00(-0.58%)
Jan 06, 2020 0.1175 0.1200 0.1175 0.1200 14,500 +0.00(+0.67%)
Jan 03, 2020 0.1192 0.1192 0.1130 0.1192 18,900 +0.01(+13.52%)
Dec 31, 2019 0.1050 0.1050 0.1050 0 -0.01(-5.58%)
Dec 30, 2019 0.1112 0.1112 0.1112 0.1112 2,500 +0.01(+10.10%)
Dec 27, 2019 0.1010 0.1010 0.1010 0.1010 5,000 -0.00(-3.90%)
Dec 24, 2019 0.1051 0.1051 0.1051 0 +0.02(+16.78%)
Dec 23, 2019 0.0892 0.0960 0.0854 0.0900 21,000 -0.01(-5.26%)
Dec 20, 2019 0.0950 0.0950 0.0950 0.0950 63,000 -0.00(-2.76%)
Dec 19, 2019 0.0939 0.0977 0.0901 0.0977 60,000 +0.00(+0.72%)
Dec 18, 2019 0.0970 0.0970 0.0970 0.0970 10,000 +0.01(+10.86%)
Dec 17, 2019 0.0875 0.0875 0.0875 0.0875 1,350 +0.01(+15.28%)
Dec 16, 2019 0.0797 0.0797 0.0759 0.0759 6,500 -0.00(-5.13%)
Dec 12, 2019 0.0800 0.0800 0.0800 0 -0.02(-18.20%)
Dec 05, 2019 0.0978 0.0978 0.0978 0 -0.00(-3.17%)
Dec 03, 2019 0.1010 0.1010 0.1010 0 +0.02(+26.25%)
Dec 02, 2019 0.0970 0.0970 0.0760 0.0800 47,960 -0.02(-22.33%)
Nov 29, 2019 0.1030 0.1030 0.1030 0.1030 100 -0.01(-5.85%)
Nov 27, 2019 0.0800 0.1094 0.0800 0.1094 14,000 +0.02(+22.92%)
Nov 26, 2019 0.1148 0.1148 0.0890 0.0890 9,610 -0.01(-11.00%)
Nov 25, 2019 0.1116 0.1116 0.1000 0.1000 11,000 +0.02(+19.19%)
Nov 20, 2019 0.0839 0.0839 0.0839 0 -0.02(-22.67%)
Nov 19, 2019 0.1085 0.1085 0.1085 0.1085 10,000 -0.00(-1.27%)
Nov 14, 2019 0.1099 0.1099 0.1099 0 -0.00(-2.31%)
Nov 12, 2019 0.1125 0.1125 0.1125 0 +0.01(+7.14%)
Nov 08, 2019 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Nov 07, 2019 0.1188 0.1225 0.0890 0.0950 206,000 -0.02(-18.03%)
Nov 05, 2019 0.1159 0.1159 0.1159 0 -0.03(-21.95%)
Nov 04, 2019 0.1500 0.1500 0.1485 0.1485 3,500 +0.00(+1.99%)
Oct 28, 2019 0.1456 0.1456 0.1456 0 -0.01(-9.06%)
Oct 23, 2019 0.1601 0.1601 0.1601 0 +0.01(+6.73%)
Oct 22, 2019 0.1570 0.1570 0.1500 0.1500 29,250 +0.01(+7.14%)
Oct 21, 2019 0.1347 0.1400 0.1300 0.1400 10,800 +0.02(+18.64%)
Oct 18, 2019 0.1180 0.1180 0.1180 0.1180 17,500 -0.01(-8.88%)
Oct 16, 2019 0.1295 0.1295 0.1295 0 +0.00(+1.57%)
Oct 15, 2019 0.1300 0.1300 0.1275 0.1275 8,056 -0.01(-8.27%)
Oct 11, 2019 0.1390 0.1390 0.1390 0 -0.00(-0.29%)
Oct 09, 2019 0.1394 0.1394 0.1394 0 -0.01(-3.86%)
Oct 07, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.06%)
Oct 03, 2019 0.1407 0.1407 0.1407 0 -0.00(-2.97%)
Oct 02, 2019 0.1450 0.1450 0.1450 0.1450 200 -0.00(-2.95%)
Oct 01, 2019 0.1494 0.1494 0.1494 0.1494 400 +0.02(+12.42%)
Sep 27, 2019 0.1329 0.1329 0.1329 0 +0.00(+0.68%)
Sep 26, 2019 0.1425 0.1432 0.1320 0.1320 7,472 -0.01(-8.33%)
Sep 25, 2019 0.1440 0.1440 0.1440 0.1440 50,000 -0.01(-4.57%)
Sep 24, 2019 0.1509 0.1509 0.1509 0.1509 6,250 -0.01(-3.27%)
Sep 23, 2019 0.1560 0.1560 0.1560 0.1560 10,000 +0.01(+7.59%)
Sep 20, 2019 0.1450 0.1450 0.1450 0.1450 35,700 +0.00(+1.40%)
Sep 19, 2019 0.1430 0.1430 0.1430 0.1430 2,000 -0.02(-11.73%)
Sep 18, 2019 0.1620 0.1620 0.1620 0.1620 6,172 +0.00(+0.00%)
Sep 17, 2019 0.1610 0.1620 0.1570 0.1620 62,900 -0.01(-4.71%)
Sep 13, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 12, 2019 0.1620 0.1720 0.1620 0.1700 7,400 +0.00(+1.43%)
Sep 11, 2019 0.1610 0.1676 0.1610 0.1676 9,000 -0.00(-1.35%)
Sep 10, 2019 0.1635 0.1711 0.1635 0.1699 2,224 +0.02(+10.32%)
Sep 09, 2019 0.1632 0.1715 0.1540 0.1540 9,900 -0.01(-7.51%)
Sep 06, 2019 0.1770 0.1770 0.1665 0.1665 5,200 +0.00(+0.91%)
Sep 05, 2019 0.1700 0.1877 0.1650 0.1650 83,750 -0.00(-1.90%)
Sep 04, 2019 0.1521 0.1689 0.1495 0.1682 88,925 +0.02(+14.42%)
Sep 03, 2019 0.1407 0.1470 0.1407 0.1470 1,139 +0.00(+3.16%)
Aug 30, 2019 0.1417 0.1425 0.1417 0.1425 8,400 +0.00(+1.79%)
Aug 29, 2019 0.1476 0.1476 0.1400 0.1400 10,000 +0.00(+2.12%)
Aug 26, 2019 0.1371 0.1371 0.1371 0 +0.01(+5.46%)
Aug 23, 2019 0.1300 0.1300 0.1300 0.1300 5,000 -0.00(-2.11%)
Aug 22, 2019 0.1411 0.1469 0.1328 0.1328 27,700 -0.01(-5.14%)
Aug 21, 2019 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+4.01%)
Aug 19, 2019 0.1346 0.1346 0.1346 0 +0.00(+3.54%)
Aug 16, 2019 0.1300 0.1300 0.1300 0.1300 7,000 +0.01(+7.17%)
Aug 14, 2019 0.1213 0.1213 0.1213 0 -0.01(-7.05%)
Aug 09, 2019 0.1305 0.1305 0.1305 0 +0.00(+0.08%)
Aug 08, 2019 0.1304 0.1304 0.1304 0.1304 10,000 +0.00(+3.00%)
Aug 07, 2019 0.1266 0.1266 0.1266 0.1266 2,000 +0.01(+10.09%)
Aug 06, 2019 0.1470 0.1470 0.1150 0.1150 6,000 -0.06(-36.11%)
Aug 01, 2019 0.1800 0.1800 0.1800 0.1800 11,807 +0.07(+63.64%)
Jul 26, 2019 0.1100 0.1100 0.1100 0 +0.01(+5.16%)
Jul 24, 2019 0.1046 0.1046 0.1046 0 -0.01(-4.91%)
Jul 23, 2019 0.1100 0.1100 0.1100 0.1100 102,900 -0.00(-1.79%)
Jul 22, 2019 0.1125 0.1170 0.1120 0.1120 16,500 +0.00(+2.66%)
Jul 19, 2019 0.1000 0.1091 0.1000 0.1091 10,200 +0.01(+9.10%)
Jul 18, 2019 0.0900 0.1000 0.0900 0.1000 25,000 +0.02(+29.03%)
Jul 17, 2019 0.0775 0.0775 0.0775 0.0775 1,000 -0.00(-5.60%)
Jul 16, 2019 0.0821 0.0821 0.0821 0.0821 30,000 -0.00(-2.84%)
Jul 15, 2019 0.0900 0.0900 0.0845 0.0845 15,000 +0.00(+0.84%)
Jul 09, 2019 0.0838 0.0838 0.0838 0 -0.01(-11.13%)
Jul 08, 2019 0.0943 0.0943 0.0943 0.0943 5,200 -0.00(-2.78%)
Jul 05, 2019 0.0910 0.0970 0.0910 0.0970 8,600 +0.01(+7.78%)
Jun 27, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 26, 2019 0.0982 0.0982 0.0900 0.0900 54,900 +0.00(+0.00%)
Jun 25, 2019 0.0906 0.0906 0.0900 0.0900 20,000 +0.01(+12.50%)
Jun 21, 2019 0.0800 0.0800 0.0800 0 -0.01(-9.30%)
Jun 20, 2019 0.0845 0.0883 0.0845 0.0882 191,000 -0.00(-1.78%)
Jun 19, 2019 0.0898 0.0898 0.0898 0.0898 700 -0.00(-0.22%)
Jun 18, 2019 0.0900 0.0900 0.0900 0.0900 60,000 +0.00(+5.88%)
Jun 14, 2019 0.0850 0.0850 0.0850 0 +0.00(+2.78%)
Jun 13, 2019 0.0900 0.0900 0.0827 0.0827 40,500 -0.02(-17.30%)
Jun 04, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.70%)
Jun 03, 2019 0.0910 0.0993 0.0910 0.0993 8,900 +0.01(+10.33%)
May 30, 2019 0.0900 0.0900 0.0900 0 +0.01(+6.26%)
May 29, 2019 0.0800 0.0847 0.0800 0.0847 37,000 -0.01(-7.93%)
May 28, 2019 0.0960 0.0960 0.0900 0.0920 8,400 -0.02(-17.27%)
May 24, 2019 0.1100 0.1112 0.1100 0.1112 17,500 -0.01(-7.33%)
May 17, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 15, 2019 0.1250 0.1250 0.1250 0 -0.00(-2.34%)
May 14, 2019 0.1280 0.1280 0.1280 0.1280 4,000 +0.01(+11.30%)
May 10, 2019 0.1150 0.1150 0.1150 0 -0.00(-1.71%)
May 08, 2019 0.1170 0.1170 0.1170 0 -0.00(-2.50%)
May 07, 2019 0.1200 0.1200 0.1200 0.1200 5,400 +0.01(+9.59%)
May 02, 2019 0.1095 0.1095 0.1095 0 +0.00(+2.34%)
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.