Skip to main content

Arizona Gold & Silver Inc (TSV: AZS )

0.3500 +0.0200 (+6.06%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.3300 0.3500 0.3200 0.3500 116,029 +0.02(+6.06%)
Mar 27, 2024 0.3250 0.3300 0.3200 0.3300 5,000 +0.01(+3.13%)
Mar 26, 2024 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Mar 25, 2024 0.3300 0.3300 0.3200 0.3200 7,500 -0.01(-1.54%)
Mar 22, 2024 0.3400 0.3400 0.3200 0.3250 25,000 -0.02(-5.80%)
Mar 21, 2024 0.3300 0.3450 0.3250 0.3450 39,244 +0.02(+6.15%)
Mar 20, 2024 0.3400 0.3400 0.3200 0.3250 45,200 -0.02(-5.80%)
Mar 19, 2024 0.3600 0.3600 0.3450 0.3450 56,006 -0.02(-5.48%)
Mar 18, 2024 0.3250 0.4000 0.3250 0.3650 165,692 +0.04(+14.06%)
Mar 15, 2024 0.3200 0.3200 0.3200 0.3200 11,500 +0.00(+0.00%)
Mar 14, 2024 0.3300 0.3300 0.3200 0.3200 11,138 -0.01(-3.03%)
Mar 13, 2024 0.3400 0.3400 0.3250 0.3300 20,250 -0.01(-4.35%)
Mar 12, 2024 0.3350 0.3450 0.3200 0.3450 53,104 +0.01(+4.55%)
Mar 11, 2024 0.3300 0.3350 0.3250 0.3300 93,775 +0.00(+0.00%)
Mar 08, 2024 0.3450 0.3450 0.3200 0.3300 32,500 +0.01(+1.54%)
Mar 07, 2024 0.3200 0.3300 0.3100 0.3250 70,800 -0.02(-5.80%)
Mar 06, 2024 0.3400 0.3450 0.3400 0.3450 2,569 +0.01(+4.55%)
Mar 05, 2024 0.3350 0.3700 0.3200 0.3300 131,288 +0.00(+0.00%)
Mar 04, 2024 0.3500 0.3500 0.3200 0.3300 26,000 -0.01(-1.49%)
Mar 01, 2024 0.3400 0.3400 0.3100 0.3350 37,437 +0.02(+6.35%)
Feb 29, 2024 0.2900 0.3150 0.2900 0.3150 13,817 +0.03(+8.62%)
Feb 28, 2024 0.2800 0.2900 0.2700 0.2900 8,561 -0.01(-3.33%)
Feb 27, 2024 0.3100 0.3100 0.2950 0.3000 66,902 -0.01(-3.23%)
Feb 26, 2024 0.3300 0.3300 0.3100 0.3100 21,230 -0.02(-6.06%)
Feb 23, 2024 0.3300 0.3300 0.3100 0.3300 20,001 +0.00(+0.00%)
Feb 22, 2024 0.3600 0.3600 0.3250 0.3300 19,900 -0.03(-9.59%)
Feb 21, 2024 0.3750 0.3750 0.3550 0.3650 7,200 +0.01(+1.39%)
Feb 20, 2024 0.3700 0.3700 0.3600 0.3600 15,185 -0.02(-5.26%)
Feb 16, 2024 0.3800 0 +0.01(+2.70%)
Feb 15, 2024 0.3700 0.3700 0.3250 0.3700 43,000 +0.02(+4.23%)
Feb 14, 2024 0.3550 0.3650 0.3450 0.3550 14,000 +0.01(+1.43%)
Feb 13, 2024 0.3800 0.3950 0.3300 0.3500 125,679 -0.05(-11.39%)
Feb 12, 2024 0.4100 0.4100 0.3950 0.3950 54,371 -0.01(-2.47%)
Feb 09, 2024 0.4350 0.4350 0.4050 0.4050 11,000 -0.03(-6.90%)
Feb 08, 2024 0.4400 0.4400 0.4300 0.4350 3,385 -0.01(-2.25%)
Feb 07, 2024 0.4500 0.4500 0.4200 0.4450 13,000 +0.01(+1.14%)
Feb 06, 2024 0.4250 0.4400 0.4050 0.4400 97,800 +0.02(+4.76%)
Feb 05, 2024 0.4250 0.4250 0.4000 0.4200 16,000 -0.01(-1.18%)
Feb 02, 2024 0.4300 0.4300 0.4200 0.4250 23,000 -0.01(-1.16%)
Feb 01, 2024 0.4400 0.4400 0.4250 0.4300 34,000 -0.01(-2.27%)
Jan 31, 2024 0.4400 0.4400 0.4250 0.4400 27,073 +0.00(+0.00%)
Jan 30, 2024 0.4100 0.4400 0.4100 0.4400 40,500 -0.01(-1.12%)
Jan 29, 2024 0.4500 0.4500 0.4300 0.4450 14,385 +0.01(+1.14%)
Jan 26, 2024 0.4400 0.4400 0.4400 0.4400 29,565 +0.00(+0.00%)
Jan 25, 2024 0.4450 0.4600 0.4400 0.4400 16,975 +0.00(+0.00%)
Jan 24, 2024 0.4400 0.4400 0.4200 0.4400 105,904 +0.02(+4.76%)
Jan 23, 2024 0.4300 0.4300 0.4200 0.4200 6,000 -0.01(-2.33%)
Jan 22, 2024 0.4300 0.4400 0.4300 0.4300 7,002 +0.00(+0.00%)
Jan 19, 2024 0.4250 0.4500 0.4100 0.4300 75,860 +0.01(+2.38%)
Jan 18, 2024 0.4200 0.4300 0.4050 0.4200 13,832 -0.01(-2.33%)
Jan 17, 2024 0.4500 0.4500 0.4250 0.4300 12,421 -0.02(-4.44%)
Jan 16, 2024 0.4900 0.4900 0.4350 0.4500 84,500 -0.04(-9.09%)
Jan 15, 2024 0.4950 0.4950 0.4850 0.4950 6,000 +0.01(+2.06%)
Jan 12, 2024 0.5000 0.5000 0.4700 0.4850 13,000 +0.00(+0.00%)
Jan 11, 2024 0.4850 0.5000 0.4850 0.4850 13,000 +0.00(+0.00%)
Jan 09, 2024 0.4850 0 +0.00(+0.00%)
Jan 08, 2024 0.4650 0.4850 0.4550 0.4850 11,500 +0.02(+4.30%)
Jan 05, 2024 0.4500 0.4650 0.4500 0.4650 3,500 +0.02(+3.33%)
Jan 04, 2024 0.4100 0.4500 0.4100 0.4500 16,805 +0.05(+12.50%)
Jan 03, 2024 0.4300 0.4300 0.3900 0.4000 72,225 -0.04(-9.09%)
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.