Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arizona Gold & Silver Inc (OP: AZASF )

0.3190 +0.0330 (+11.54%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 31, 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 (%)
Jan 31, 2018 0.1340 0.1340 0.1340 0 -0.02(-15.72%)
Jan 30, 2018 0.1491 0.1491 0.1590 15,000 +0.01(+6.64%)
Jan 29, 2018 0.1491 0.1491 0.1491 15,000 -0.01(-5.81%)
Jan 26, 2018 0.1583 0.1583 0.1583 0.1583 15,000 -0.00(-0.06%)
Jan 25, 2018 0.1584 0.1584 0.1584 0.1584 15,000 -0.01(-3.41%)
Jan 16, 2018 0.1640 0.1640 0.1640 0 +0.01(+6.56%)
Jan 12, 2018 0.1539 0.1539 0.1539 0 +0.00(+2.60%)
Jan 10, 2018 0.1500 0.1500 0.1500 0 +0.02(+12.44%)
Jan 09, 2018 0.1467 0.1467 0.1334 0.1334 69,677 -0.02(-12.24%)
Jan 05, 2018 0.1520 0.1520 0.1520 0 +0.00(+1.33%)
Jan 03, 2018 0.1500 0.1500 0.1500 0 -0.02(-13.19%)
Jan 02, 2018 0.1727 0.1809 0.1727 0.1728 2,700 +0.02(+11.41%)
Dec 27, 2017 0.1551 0.1551 0.1551 0 +0.01(+9.23%)
Dec 21, 2017 0.1420 0.1420 0.1420 0 -0.01(-4.18%)
Dec 20, 2017 0.1482 0.1482 0.1482 0.1482 500 -0.02(-11.31%)
Dec 15, 2017 0.1671 0.1671 0.1671 0 +0.00(+2.52%)
Dec 14, 2017 0.1630 0.1630 0.1630 0.1630 300 -0.00(-0.67%)
Dec 13, 2017 0.1641 0.1641 0.1641 0.1641 4,000 -0.01(-4.20%)
Dec 11, 2017 0.1713 0.1713 0.1713 0 +0.04(+25.86%)
Dec 08, 2017 0.1157 0.1390 0.1107 0.1361 25,350 +0.02(+18.45%)
Dec 06, 2017 0.1149 0.1149 0.1149 0 -0.00(-3.45%)
Dec 05, 2017 0.1190 0.1190 0.1190 0.1190 1,000 -0.00(-0.75%)
Dec 04, 2017 0.1280 0.1280 0.1190 0.1199 77,000 -0.01(-10.19%)
Dec 01, 2017 0.1331 0.1335 0.1331 0.1335 20,000 -0.01(-7.03%)
Nov 30, 2017 0.1436 0.1436 0.1436 0.1436 10,000 +0.00(+3.31%)
Nov 29, 2017 0.1303 0.1390 0.1303 0.1390 34,500 +0.01(+6.43%)
Nov 28, 2017 0.1368 0.1368 0.1306 0.1306 31,000 -0.02(-11.16%)
Nov 27, 2017 0.1557 0.1557 0.1470 0.1470 30,000 -0.00(-0.41%)
Nov 22, 2017 0.1476 0.1476 0.1476 0 +0.00(+3.36%)
Nov 21, 2017 0.1408 0.1428 0.1358 0.1428 68,100 -0.03(-17.22%)
Nov 17, 2017 0.1725 0.1725 0.1725 0 +0.02(+11.36%)
Nov 16, 2017 0.1510 0.1549 0.1510 0.1549 20,000 -0.02(-11.08%)
Nov 15, 2017 0.1890 0.1890 0.1709 0.1742 67,500 -0.03(-16.49%)
Nov 10, 2017 0.2086 0.2086 0.2086 0 -0.00(-0.14%)
Nov 09, 2017 0.2142 0.2300 0.2089 0.2089 53,450 -0.01(-4.48%)
Nov 07, 2017 0.2187 0.2187 0.2187 0 +0.01(+3.26%)
Nov 03, 2017 0.2118 0.2118 0.2118 0 +0.02(+11.47%)
Nov 01, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.05%)
Oct 31, 2017 0.2015 0.2015 0.1898 0.1899 32,000 -0.02(-7.73%)
Oct 30, 2017 0.2058 0.2058 0.2058 0.2058 100 +0.00(+0.00%)
Oct 27, 2017 0.2058 0.2058 0.2058 0.2058 6,000 -0.01(-3.38%)
Oct 25, 2017 0.2130 0.2130 0.2130 0 -0.01(-2.29%)
Oct 24, 2017 0.2220 0.2220 0.2180 0.2180 17,000 -0.01(-4.97%)
Oct 23, 2017 0.2350 0.2350 0.2294 0.2294 1,700 -0.00(-0.69%)
Oct 20, 2017 0.2302 0.2350 0.2296 0.2310 75,000 +0.02(+7.49%)
Oct 17, 2017 0.2149 0.2149 0.2149 0 +0.00(+1.66%)
Oct 16, 2017 0.2095 0.2114 0.2095 0.2114 31,500 +0.01(+3.12%)
Oct 12, 2017 0.2050 0.2050 0.2050 0 -0.00(-1.25%)
Oct 06, 2017 0.2076 0.2076 0.2076 0 -0.00(-2.03%)
Oct 03, 2017 0.2119 0.2119 0.2119 0 -0.01(-3.64%)
Oct 02, 2017 0.2159 0.2199 0.2159 0.2199 4,000 +0.00(+1.52%)
Sep 29, 2017 0.2165 0.2166 0.2165 0.2166 10,000 -0.00(-0.82%)
Sep 27, 2017 0.2184 0.2184 0.2184 0 -0.00(-0.18%)
Sep 26, 2017 0.2089 0.2188 0.2000 0.2188 120,000 +0.02(+8.21%)
Sep 25, 2017 0.2150 0.2150 0.2022 0.2022 77,550 -0.02(-10.13%)
Sep 21, 2017 0.2250 0.2250 0.2250 0 -0.02(-6.48%)
Sep 20, 2017 0.2406 0.2406 0.2406 0.2406 150 +0.01(+2.91%)
Sep 18, 2017 0.2338 0.2338 0.2338 0 -0.02(-8.81%)
Sep 15, 2017 0.2675 0.2675 0.2564 0.2564 31,100 +0.03(+11.67%)
Sep 14, 2017 0.2050 0.2174 0.2050 0.2296 95,000 +0.03(+13.16%)
Sep 13, 2017 0.2175 0.2175 0.2000 0.2029 44,000 -0.01(-3.01%)
Sep 12, 2017 0.2258 0.2258 0.2092 0.2092 58,300 -0.02(-8.49%)
Sep 08, 2017 0.2286 0.2286 0.2286 5 -0.02(-9.47%)
Sep 05, 2017 0.2525 0.2525 0.2525 0 -0.01(-3.77%)
Sep 01, 2017 0.2379 0.2624 0.2379 0.2624 150,498 +0.04(+19.27%)
Aug 31, 2017 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+4.22%)
Aug 30, 2017 0.2219 0.2220 0.2111 0.2111 20,000 +0.02(+8.03%)
Aug 29, 2017 0.2460 0.2580 0.1954 0.1954 108,000 -0.04(-15.70%)
Aug 28, 2017 0.1766 0.2318 0.1765 0.2318 169,500 +0.05(+25.77%)
Aug 25, 2017 0.1584 0.1843 0.1584 0.1843 68,380 +0.02(+15.26%)
Aug 24, 2017 0.1599 0.1599 0.1599 0.1599 5,000 +0.02(+11.58%)
Aug 21, 2017 0.1433 0.1433 0.1433 0 -0.00(-2.65%)
Aug 18, 2017 0.1472 0.1472 0.1472 0.1472 8,000 +0.00(+0.68%)
Aug 17, 2017 0.1463 0.1463 0.1462 0.1462 16,000 +0.00(+1.81%)
Aug 16, 2017 0.1435 0.1436 0.1435 0.1436 850 +0.00(+0.07%)
Aug 14, 2017 0.1435 0.1435 0.1435 0 +0.01(+4.14%)
Aug 11, 2017 0.1496 0.1496 0.1378 0.1378 127,000 -0.00(-2.34%)
Aug 10, 2017 0.1665 0.1665 0.1411 0.1411 23,505 -0.01(-7.89%)
Aug 09, 2017 0.1610 0.1610 0.1532 0.1532 30,000 -0.02(-11.91%)
Aug 08, 2017 0.1665 0.1739 0.1665 0.1739 27,000 +0.01(+4.07%)
Aug 04, 2017 0.1671 0.1671 0.1671 0 -0.00(-1.99%)
Aug 03, 2017 0.1745 0.1745 0.1705 0.1705 20,000 -0.00(-1.22%)
Jul 31, 2017 0.1726 0.1726 0.1726 0 +0.03(+20.19%)
Jul 26, 2017 0.1436 0.1436 0.1436 0 -0.00(-0.14%)
Jul 25, 2017 0.1498 0.1530 0.1438 0.1438 62,000 -0.00(-1.57%)
Jul 24, 2017 0.1518 0.1518 0.1458 0.1461 11,700 -0.00(-2.27%)
Jul 21, 2017 0.1454 0.1495 0.1454 0.1495 17,000 +0.00(+3.10%)
Jul 20, 2017 0.1472 0.1472 0.1332 0.1450 12,000 -0.00(-3.20%)
Jul 17, 2017 0.1498 0.1498 0.1498 0 -0.00(-1.58%)
Jul 14, 2017 0.1522 0.1522 0.1522 0.1522 3,500 -0.00(-3.06%)
Jul 13, 2017 0.1570 0.1570 0.1570 0.1570 2,000 -0.01(-8.13%)
Jul 07, 2017 0.1709 0.1709 0.1709 0 +0.01(+4.27%)
Jul 06, 2017 0.1759 0.1759 0.1504 0.1639 39,829 -0.04(-21.35%)
Jul 05, 2017 0.2170 0.2170 0.2002 0.2084 14,233 -0.00(-0.71%)
Jul 03, 2017 0.2099 0.2099 0.2099 0.2099 0 +0.00(+0.00%)
Jun 30, 2017 0.2099 0.2099 0.2099 0 -0.02(-10.64%)
Jun 29, 2017 0.1421 0.2349 0.1405 0.2349 151,500 +0.10(+76.62%)
Jun 28, 2017 0.1373 0.1400 0.1330 0.1330 22,000 -0.01(-8.02%)
Jun 27, 2017 0.1410 0.1458 0.1343 0.1446 61,300 -0.01(-3.73%)
Jun 26, 2017 0.1520 0.1520 0.1502 0.1502 50,000 -0.00(-1.89%)
Jun 22, 2017 0.1531 0.1531 0.1531 38 -0.01(-8.10%)
Jun 21, 2017 0.1594 0.1666 0.1594 0.1666 35,000 +0.01(+5.04%)
Jun 20, 2017 0.1677 0.1677 0.1586 0.1586 111,000 -0.01(-7.47%)
Jun 19, 2017 0.1793 0.1793 0.1606 0.1714 164,025 -0.01(-2.83%)
Jun 16, 2017 0.1765 0.1818 0.1739 0.1764 69,500 -0.01(-6.02%)
Jun 14, 2017 0.1877 0.1877 0.1877 11,000 +0.00(+2.46%)
Jun 13, 2017 0.1871 0.1871 0.1820 0.1832 161,800 -0.02(-11.02%)
Jun 12, 2017 0.1951 0.2059 0.1951 0.2059 35,800 +0.01(+5.43%)
Jun 09, 2017 0.1956 0.1956 0.1953 0.1953 10,000 +0.01(+6.49%)
Jun 08, 2017 0.1759 0.1834 0.1759 0.1834 31,650 -0.01(-4.28%)
Jun 07, 2017 0.1984 0.1984 0.1853 0.1916 42,500 +0.00(+0.00%)
Jun 06, 2017 0.1950 0.1953 0.1916 0.1916 70,000 -0.01(-4.49%)
Jun 05, 2017 0.2100 0.2100 0.1803 0.2006 32,900 -0.02(-10.84%)
Jun 02, 2017 0.2250 0.2250 0.2250 0.2250 5,000 +0.00(+2.23%)
Jun 01, 2017 0.2500 0.2500 0.2130 0.2201 99,450 -0.03(-11.89%)
May 31, 2017 0.1995 0.2540 0.1995 0.2498 208,211 +0.06(+28.43%)
May 30, 2017 0.9064 0.9064 0.1917 0.1945 459,734 -0.55(-73.90%)
May 26, 2017 0.5925 0.7483 0.5925 0.7451 47,050 +0.15(+24.68%)
May 25, 2017 0.6219 0.6219 0.5910 0.5976 72,712 -0.02(-2.49%)
May 24, 2017 0.6487 0.6561 0.6129 0.6129 22,300 -0.03(-5.27%)
May 23, 2017 0.6291 0.6718 0.6204 0.6470 112,571 +0.10(+17.72%)
May 19, 2017 0.5496 0.5496 0.5496 0 +0.11(+25.39%)
May 18, 2017 0.4135 0.4592 0.4135 0.4383 39,500 +0.02(+5.34%)
May 17, 2017 0.4135 0.4285 0.4135 0.4161 10,650 -0.00(-0.93%)
May 16, 2017 0.4200 0.4200 0.4200 0.4200 24,200 +0.00(+1.11%)
May 15, 2017 0.4454 0.4454 0.3860 0.4154 70,600 -0.02(-4.35%)
May 12, 2017 0.3471 0.4565 0.3471 0.4343 94,137 +0.09(+25.99%)
May 11, 2017 0.3135 0.3472 0.3135 0.3447 60,150 +0.05(+15.94%)
May 10, 2017 0.3009 0.3009 0.2936 0.2973 27,200 +0.00(+0.10%)
May 09, 2017 0.2987 0.2987 0.2950 0.2970 30,000 -0.02(-6.90%)
May 08, 2017 0.3190 0.3190 0.3096 0.3190 27,000 +0.01(+3.57%)
May 05, 2017 0.3180 0.3180 0.3080 0.3080 11,000 +0.00(+1.48%)
May 04, 2017 0.3300 0.3300 0.3035 0.3035 33,200 -0.03(-9.75%)
May 03, 2017 0.3363 0.3363 0.3363 0.3363 3,000 -0.00(-0.21%)
May 02, 2017 0.3266 0.3370 0.3266 0.3370 2,000 +0.00(+0.00%)
May 01, 2017 0.3370 0.3370 0.3330 0.3370 15,684 +0.00(+0.60%)
Apr 28, 2017 0.3350 0.3350 0.3350 0.3350 1,000 +0.01(+1.95%)
Apr 27, 2017 0.3372 0.3372 0.3253 0.3286 27,600 +0.01(+2.78%)
Apr 26, 2017 0.3262 0.3262 0.3004 0.3197 152,479 +0.00(+0.31%)
Apr 25, 2017 0.3288 0.3320 0.3187 0.3187 14,000 -0.03(-8.86%)
Apr 24, 2017 0.3656 0.3656 0.3497 0.3497 22,000 -0.01(-1.66%)
Apr 21, 2017 0.3208 0.3800 0.3208 0.3556 170,387 +0.05(+14.71%)
Apr 20, 2017 0.2916 0.3100 0.2916 0.3100 55,900 +0.02(+8.09%)
Apr 19, 2017 0.2996 0.2996 0.2759 0.2868 127,821 +0.01(+4.79%)
Apr 18, 2017 0.2690 0.2850 0.2632 0.2737 61,997 +0.01(+3.67%)
Apr 17, 2017 0.2496 0.2640 0.2496 0.2640 73,295 +0.02(+7.23%)
Apr 13, 2017 0.2292 0.2464 0.2285 0.2462 117,166 +0.02(+7.04%)
Apr 12, 2017 0.2379 0.2386 0.2265 0.2300 39,800 +0.00(+1.14%)
Apr 11, 2017 0.2224 0.2280 0.2224 0.2274 59,500 +0.00(+1.61%)
Apr 10, 2017 0.2237 0.2238 0.2237 0.2238 15,000 -0.01(-5.57%)
Apr 07, 2017 0.2370 0.2370 0.2370 0.2370 2,000 +0.01(+3.49%)
Apr 05, 2017 0.2290 0.2290 0.2290 11,000 -0.01(-3.01%)
Apr 04, 2017 0.2557 0.2557 0.2285 0.2361 115,650 -0.02(-8.13%)
Apr 03, 2017 0.2600 0.2600 0.2476 0.2570 58,500 +0.01(+4.30%)
Mar 31, 2017 0.2469 0.2469 0.2464 0.2464 11,200 +0.02(+7.18%)
Mar 30, 2017 0.2199 0.2400 0.2199 0.2299 114,100 +0.04(+19.43%)
Mar 27, 2017 0.1925 0.1925 0.1925 0 +0.01(+4.05%)
Mar 24, 2017 0.1850 0.1850 0.1850 0.1850 28,500 +0.01(+8.00%)
Mar 23, 2017 0.1736 0.1736 0.1713 0.1713 34,000 -0.00(-1.72%)
Mar 22, 2017 0.1742 0.1743 0.1468 0.1743 227,558 -0.00(-2.19%)
Mar 21, 2017 0.1754 0.1782 0.1754 0.1782 65,863 -0.03(-15.94%)
Mar 16, 2017 0.2120 0.2120 0.2120 0 -0.00(-0.33%)
Mar 15, 2017 0.1971 0.2127 0.1971 0.2127 140,500 +0.00(+2.06%)
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.