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

Arizona Gold & Silver Inc (OP: AZASF )

0.2980 +0.0180 (+6.43%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Aug 31, 2017 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+4.22%)
Aug 30, 2017 0.2219 0.2220 0.2111 0.2111 20,000 +0.02(+8.03%)
Aug 29, 2017 0.2460 0.2580 0.1954 0.1954 108,000 -0.04(-15.70%)
Aug 28, 2017 0.1766 0.2318 0.1765 0.2318 169,500 +0.05(+25.77%)
Aug 25, 2017 0.1584 0.1843 0.1584 0.1843 68,380 +0.02(+15.26%)
Aug 24, 2017 0.1599 0.1599 0.1599 0.1599 5,000 +0.02(+11.58%)
Aug 21, 2017 0.1433 0.1433 0.1433 0 -0.00(-2.65%)
Aug 18, 2017 0.1472 0.1472 0.1472 0.1472 8,000 +0.00(+0.68%)
Aug 17, 2017 0.1463 0.1463 0.1462 0.1462 16,000 +0.00(+1.81%)
Aug 16, 2017 0.1435 0.1436 0.1435 0.1436 850 +0.00(+0.07%)
Aug 14, 2017 0.1435 0.1435 0.1435 0 +0.01(+4.14%)
Aug 11, 2017 0.1496 0.1496 0.1378 0.1378 127,000 -0.00(-2.34%)
Aug 10, 2017 0.1665 0.1665 0.1411 0.1411 23,505 -0.01(-7.89%)
Aug 09, 2017 0.1610 0.1610 0.1532 0.1532 30,000 -0.02(-11.91%)
Aug 08, 2017 0.1665 0.1739 0.1665 0.1739 27,000 +0.01(+4.07%)
Aug 04, 2017 0.1671 0.1671 0.1671 0 -0.00(-1.99%)
Aug 03, 2017 0.1745 0.1745 0.1705 0.1705 20,000 -0.00(-1.22%)
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%)
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.