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 (%)
Nov 30, 2023 0.3580 0.3900 0.3580 0.3879 51,185 +0.01(+2.03%)
Nov 29, 2023 0.3866 0.3866 0.3681 0.3802 9,044 -0.02(-3.94%)
Nov 28, 2023 0.3300 0.4012 0.3300 0.3958 44,245 +0.05(+13.09%)
Nov 27, 2023 0.3500 0.3641 0.3500 0.3500 9,185 +0.02(+4.60%)
Nov 24, 2023 0.3250 0.3346 0.3250 0.3346 16,024 +0.01(+2.64%)
Nov 22, 2023 0.3100 0.3260 0.3098 0.3260 40,500 +0.03(+10.47%)
Nov 21, 2023 0.3078 0.3196 0.2951 0.2951 32,000 -0.02(-7.78%)
Nov 20, 2023 0.3000 0.3200 0.3000 0.3200 13,500 +0.02(+6.31%)
Nov 17, 2023 0.3000 0.3060 0.3000 0.3010 17,022 +0.00(+1.35%)
Nov 16, 2023 0.2980 0.2980 0.2970 0.2970 5,673 +0.01(+3.27%)
Nov 15, 2023 0.3000 0.3000 0.2876 0.2876 31,094 -0.00(-0.72%)
Nov 14, 2023 0.2944 0.2944 0.2897 0.2897 2,754 -0.00(-1.36%)
Nov 13, 2023 0.2900 0.2937 0.2899 0.2937 39,700 -0.00(-0.44%)
Nov 10, 2023 0.2825 0.3000 0.2825 0.2950 206,348 +0.00(+0.61%)
Nov 09, 2023 0.2975 0.2975 0.2932 0.2932 1,066 -0.00(-0.44%)
Nov 08, 2023 0.2945 0.2945 0.2945 0.2945 575 +0.00(+1.55%)
Nov 07, 2023 0.2900 0.2900 0.2900 0.2900 1,900 +0.00(+0.00%)
Nov 06, 2023 0.2950 0.2950 0.2900 0.2900 21,550 -0.00(-0.48%)
Nov 02, 2023 0.2914 0 +0.01(+4.07%)
Oct 31, 2023 0.2800 0 -0.00(-1.48%)
Oct 30, 2023 0.2842 0.2842 0.2842 0.2842 500 -0.01(-2.74%)
Oct 27, 2023 0.2922 0.2922 0.2922 0.2922 8,000 +0.01(+2.31%)
Oct 26, 2023 0.2880 0.2880 0.2856 0.2856 6,000 -0.00(-0.63%)
Oct 24, 2023 0.2874 10,500 -0.00(-0.07%)
Oct 23, 2023 0.2864 0.2876 0.2746 0.2876 22,000 +0.01(+2.71%)
Oct 20, 2023 0.2800 0.2800 0.2649 0.2800 25,348 +0.01(+5.18%)
Oct 19, 2023 0.2760 0.2800 0.2662 0.2662 10,000 +0.01(+4.39%)
Oct 18, 2023 0.2550 0.2550 0.2550 0.2550 41,150 +0.00(+0.00%)
Oct 17, 2023 0.2550 0.2550 0.2550 0.2550 11,000 +0.02(+8.51%)
Oct 13, 2023 0.2350 0 -0.02(-7.84%)
Oct 12, 2023 0.2550 0.2550 0.2550 0.2550 1,500 +0.00(+0.00%)
Oct 11, 2023 0.2550 0.2550 0.2550 0.2550 2,000 -0.01(-1.92%)
Oct 10, 2023 0.2700 0.2800 0.2460 0.2600 9,700 +0.01(+2.36%)
Oct 05, 2023 0.2540 0 +0.01(+3.25%)
Oct 04, 2023 0.2800 0.2800 0.2460 0.2460 11,645 -0.01(-4.28%)
Oct 02, 2023 0.2570 292 +0.01(+3.67%)
Sep 29, 2023 0.2479 0.2479 0.2479 0.2479 20,470 +0.01(+2.23%)
Sep 28, 2023 0.2395 0.2425 0.2304 0.2425 26,760 -0.01(-3.42%)
Sep 27, 2023 0.2784 0.2790 0.2511 0.2511 32,600 -0.01(-3.42%)
Sep 26, 2023 0.2407 0.2600 0.2407 0.2600 17,900 +0.00(+1.17%)
Sep 25, 2023 0.2340 0.2570 0.2340 0.2570 23,106 +0.02(+8.16%)
Sep 22, 2023 0.2600 0.2690 0.2340 0.2376 37,450 -0.01(-4.96%)
Sep 21, 2023 0.2386 0.2590 0.2386 0.2500 45,701 -0.01(-3.85%)
Sep 20, 2023 0.2300 0.2600 0.2300 0.2600 17,600 +0.02(+10.45%)
Sep 19, 2023 0.2522 0.2522 0.2354 0.2354 39,240 -0.02(-6.22%)
Sep 18, 2023 0.2582 0.2582 0.2476 0.2510 53,935 +0.00(+1.37%)
Sep 15, 2023 0.2600 0.2600 0.2476 0.2476 22,945 +0.00(+1.39%)
Sep 14, 2023 0.2509 0.2509 0.2442 0.2442 2,700 -0.01(-2.90%)
Sep 13, 2023 0.2390 0.2530 0.2390 0.2515 7,746 +0.01(+2.65%)
Sep 12, 2023 0.2300 0.2537 0.2297 0.2450 55,510 +0.00(+1.83%)
Sep 11, 2023 0.2327 0.2420 0.2327 0.2406 8,744 -0.00(-1.07%)
Sep 08, 2023 0.2605 0.2605 0.2432 0.2432 4,870 -0.02(-6.82%)
Sep 07, 2023 0.2298 0.2675 0.2298 0.2610 16,786 +0.01(+4.40%)
Sep 06, 2023 0.2552 0.2700 0.2500 0.2500 11,846 -0.01(-4.25%)
Sep 05, 2023 0.2663 0.2663 0.2611 0.2611 4,182 -0.02(-6.45%)
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.