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 (%)
Aug 30, 2022 0.1898 0 -0.01(-5.10%)
Aug 29, 2022 0.1818 0.2000 0.1690 0.2000 4,100 +0.02(+11.11%)
Aug 26, 2022 0.1900 0.1900 0.1800 0.1800 6,500 -0.02(-9.09%)
Aug 24, 2022 0.1980 0 -0.00(-1.00%)
Aug 22, 2022 0.2000 0 -0.01(-3.38%)
Aug 16, 2022 0.2070 0 +0.01(+4.49%)
Aug 12, 2022 0.1981 0 +0.02(+9.87%)
Aug 11, 2022 0.1740 0.1854 0.1740 0.1803 41,979 +0.00(+0.17%)
Aug 10, 2022 0.1841 0.1841 0.1800 0.1800 2,185 +0.00(+0.00%)
Aug 09, 2022 0.1800 0.1800 0.1800 0.1800 500 +0.00(+1.41%)
Aug 08, 2022 0.2022 0.2022 0.1700 0.1775 97,290 -0.02(-11.25%)
Aug 05, 2022 0.2000 0.2000 0.2000 0.2000 3,000 -0.01(-3.85%)
Aug 03, 2022 0.2080 0 -0.00(-0.95%)
Aug 02, 2022 0.2100 0.2100 0.2100 0.2100 4,000 +0.02(+9.78%)
Aug 01, 2022 0.1913 0.1913 0.1913 0.1913 764 -0.01(-6.73%)
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%)
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.