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

Arizona Gold & Silver Inc (OP: AZASF )

0.2655 +0.0105 (+4.12%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 3, 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%)
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.