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

A2Z Smart Technologies Corp (OP: AAZZF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2021 2.650 2.680 2.590 2.650 74,252 -0.01(-0.37%)
May 27, 2021 2.682 2.740 2.630 2.660 83,201 +0.05(+1.91%)
May 26, 2021 2.730 2.730 2.566 2.610 57,608 -0.02(-0.76%)
May 25, 2021 2.500 2.700 2.490 2.630 85,539 +0.05(+1.94%)
May 24, 2021 2.600 2.600 2.450 2.580 33,168 +0.02(+0.71%)
May 21, 2021 2.580 2.580 2.483 2.562 38,312 -0.01(-0.30%)
May 20, 2021 2.502 2.590 2.464 2.570 63,536 +0.07(+2.78%)
May 19, 2021 2.500 2.620 2.416 2.500 58,438 +0.05(+2.04%)
May 18, 2021 2.465 2.500 2.400 2.450 8,680 -0.04(-1.61%)
May 17, 2021 2.400 2.490 2.260 2.490 45,435 -0.01(-0.40%)
May 14, 2021 2.550 2.600 2.400 2.500 79,023 -0.02(-0.60%)
May 13, 2021 2.470 2.570 2.420 2.515 48,675 +0.04(+1.82%)
May 12, 2021 2.600 2.620 2.407 2.470 67,852 -0.14(-5.50%)
May 11, 2021 2.550 2.656 2.492 2.614 26,385 +0.00(+0.14%)
May 10, 2021 2.895 2.900 2.580 2.610 141,723 -0.10(-3.69%)
May 07, 2021 2.588 2.740 2.560 2.710 65,663 +0.11(+4.23%)
May 06, 2021 2.485 2.740 2.485 2.600 103,119 +0.04(+1.56%)
May 05, 2021 2.540 2.600 2.500 2.560 56,095 +0.08(+3.23%)
May 04, 2021 2.455 2.550 2.390 2.480 40,555 -0.03(-1.33%)
May 03, 2021 2.680 2.680 2.460 2.514 118,812 -0.19(-6.91%)
Apr 30, 2021 2.730 2.740 2.650 2.700 90,400 -0.03(-1.08%)
Apr 29, 2021 2.600 2.730 2.550 2.730 102,217 +0.15(+5.80%)
Apr 28, 2021 2.480 2.600 2.456 2.580 95,917 +0.11(+4.45%)
Apr 27, 2021 2.468 2.670 2.395 2.470 137,533 +0.05(+2.07%)
Apr 26, 2021 2.700 2.700 2.348 2.420 61,522 +0.12(+5.22%)
Apr 23, 2021 2.260 2.405 2.260 2.300 16,900 -0.05(-1.92%)
Apr 22, 2021 2.400 2.400 2.270 2.345 23,308 -0.00(-0.21%)
Apr 21, 2021 2.378 2.400 2.250 2.350 24,162 -0.08(-3.29%)
Apr 20, 2021 2.440 2.540 2.200 2.430 57,481 -0.01(-0.52%)
Apr 19, 2021 2.730 2.730 1.500 2.443 154,370 +0.02(+0.93%)
Apr 16, 2021 2.354 2.420 2.250 2.420 75,000 +0.11(+4.76%)
Apr 15, 2021 2.333 2.370 2.260 2.310 40,379 +0.04(+1.54%)
Apr 14, 2021 2.370 2.430 2.190 2.275 47,174 -0.00(-0.22%)
Apr 13, 2021 2.333 2.334 2.250 2.280 34,213 +0.07(+3.14%)
Apr 12, 2021 2.260 2.280 2.200 2.211 38,941 -0.09(-3.89%)
Apr 09, 2021 2.348 2.380 2.230 2.300 56,700 -0.05(-2.13%)
Apr 08, 2021 2.400 2.430 2.235 2.350 183,710 -0.05(-2.10%)
Apr 07, 2021 2.594 2.601 2.380 2.400 57,569 -0.19(-7.32%)
Apr 06, 2021 2.530 2.680 2.500 2.590 49,539 +0.03(+1.33%)
Apr 05, 2021 2.484 2.670 2.480 2.556 60,216 -0.01(-0.53%)
Apr 01, 2021 2.550 2.597 2.460 2.570 46,600 +0.11(+4.45%)
Mar 31, 2021 2.580 2.610 2.449 2.460 57,648 -0.05(-1.99%)
Mar 30, 2021 2.730 2.793 2.500 2.510 118,119 -0.22(-8.06%)
Mar 29, 2021 2.486 2.730 2.460 2.730 125,759 +0.18(+7.06%)
Mar 26, 2021 2.450 2.730 2.440 2.550 161,800 +0.12(+4.94%)
Mar 25, 2021 2.490 2.500 2.310 2.430 127,423 -0.15(-5.81%)
Mar 24, 2021 2.653 2.730 2.510 2.580 121,418 -0.02(-0.77%)
Mar 23, 2021 2.590 2.630 2.470 2.600 48,958 -0.03(-1.14%)
Mar 22, 2021 2.590 2.690 2.470 2.630 160,076 +0.08(+3.14%)
Mar 19, 2021 2.795 2.795 2.420 2.550 239,700 -0.14(-5.30%)
Mar 18, 2021 2.650 2.800 2.550 2.693 124,994 -0.01(-0.27%)
Mar 17, 2021 2.760 2.760 2.548 2.700 79,189 +0.10(+3.85%)
Mar 16, 2021 2.730 2.775 2.600 2.600 115,583 -0.05(-1.89%)
Mar 15, 2021 2.515 2.700 2.440 2.650 88,841 +0.15(+6.18%)
Mar 12, 2021 2.480 2.510 2.324 2.496 101,200 -0.00(-0.17%)
Mar 11, 2021 2.610 2.624 2.470 2.500 88,095 -0.04(-1.38%)
Mar 10, 2021 2.600 2.660 2.470 2.535 143,969 -0.04(-1.74%)
Mar 09, 2021 2.923 3.000 2.381 2.580 302,035 -0.19(-6.86%)
Mar 08, 2021 2.420 2.940 2.300 2.770 308,691 +0.48(+20.96%)
Mar 05, 2021 1.850 2.433 1.690 2.290 229,000 +0.50(+27.93%)
Mar 04, 2021 2.380 2.780 1.660 1.790 392,613 -0.58(-24.45%)
Mar 03, 2021 3.000 3.000 2.350 2.369 258,038 -0.53(-18.30%)
Mar 02, 2021 3.140 3.400 2.720 2.900 169,662 -0.21(-6.76%)
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.