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

Arizona Gold & Silver Inc (OP: AZASF )

0.2800 -0.0010 (-0.36%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 23, 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 (%)
Oct 29, 2021 0.1930 0.1930 0.1853 0.1853 71,400 -0.01(-4.24%)
Oct 28, 2021 0.1925 0.1957 0.1925 0.1935 10,703 +0.00(+1.84%)
Oct 27, 2021 0.1800 0.1900 0.1800 0.1900 104,600 +0.01(+5.56%)
Oct 26, 2021 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-4.10%)
Oct 25, 2021 0.1865 0.1877 0.1800 0.1877 12,279 +0.01(+7.38%)
Oct 22, 2021 0.1900 0.1900 0.1748 0.1748 13,800 -0.02(-8.48%)
Oct 21, 2021 0.1900 0.1910 0.1873 0.1910 10,000 +0.01(+6.23%)
Oct 19, 2021 0.1798 0.1798 0.1798 0 +0.01(+5.76%)
Oct 18, 2021 0.1700 0.1700 0.1650 0.1700 34,722 +0.01(+4.87%)
Oct 15, 2021 0.1681 0.1681 0.1500 0.1621 126,090 +0.00(+1.95%)
Oct 14, 2021 0.1500 0.1590 0.1500 0.1590 54,000 +0.01(+6.00%)
Oct 13, 2021 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+2.88%)
Oct 12, 2021 0.1459 0.1509 0.1458 0.1458 7,454 -0.00(-1.82%)
Oct 11, 2021 0.1550 0.1550 0.1485 0.1485 7,100 -0.00(-1.00%)
Oct 06, 2021 0.1500 0.1500 0.1500 0 +0.02(+11.28%)
Oct 05, 2021 0.1590 0.1590 0.1348 0.1348 33,457 -0.01(-7.67%)
Oct 04, 2021 0.1453 0.1460 0.1453 0.1460 7,100 +0.00(+2.38%)
Oct 01, 2021 0.1426 0.1447 0.1426 0.1426 74,215 +0.01(+9.36%)
Sep 30, 2021 0.1304 0.1363 0.1304 0.1304 11,700 -0.01(-7.25%)
Sep 29, 2021 0.1406 0.1406 0.1406 0.1406 235 +0.01(+4.15%)
Sep 28, 2021 0.1453 0.1453 0.1350 0.1350 20,000 -0.00(-2.95%)
Sep 27, 2021 0.1391 0.1440 0.1391 0.1391 111,515 +0.00(+0.00%)
Sep 24, 2021 0.1440 0.1445 0.1336 0.1391 117,237 -0.01(-3.80%)
Sep 22, 2021 0.1446 0.1446 0.1446 0 -0.00(-1.03%)
Sep 21, 2021 0.1622 0.1622 0.1461 0.1461 63,990 -0.01(-7.24%)
Sep 20, 2021 0.1575 0.1575 0.1575 0.1575 200 -0.00(-0.32%)
Sep 17, 2021 0.1492 0.1580 0.1492 0.1580 103,700 +0.00(+2.80%)
Sep 16, 2021 0.1505 0.1600 0.1500 0.1537 17,075 -0.00(-2.35%)
Sep 15, 2021 0.1571 0.1583 0.1570 0.1574 92,528 -0.00(-0.57%)
Sep 14, 2021 0.1583 0.1583 0.1583 0.1583 1,333 -0.00(-0.81%)
Sep 13, 2021 0.1600 0.1600 0.1596 0.1596 6,100 -0.00(-1.36%)
Sep 10, 2021 0.1630 0.1656 0.1618 0.1618 44,425 +0.00(+1.12%)
Sep 09, 2021 0.1605 0.1611 0.1600 0.1600 117,600 +0.00(+0.00%)
Sep 07, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 03, 2021 0.1559 0.1600 0.1551 0.1600 138,766 +0.01(+4.58%)
Sep 02, 2021 0.1380 0.1600 0.1379 0.1530 188,927 -0.01(-4.38%)
Sep 01, 2021 0.1600 0.1600 0.1600 0.1600 30,001 +0.00(+2.56%)
Aug 31, 2021 0.1560 0.1560 0.1560 0.1560 785 +0.01(+3.31%)
Aug 30, 2021 0.1555 0.1555 0.1510 0.1510 9,490 +0.01(+6.34%)
Aug 27, 2021 0.1500 0.1500 0.1408 0.1420 24,129 -0.01(-4.05%)
Aug 26, 2021 0.1480 0.1480 0.1480 0.1480 500 +0.00(+1.02%)
Aug 25, 2021 0.1465 0.1465 0.1420 0.1465 20,275 -0.00(-2.27%)
Aug 24, 2021 0.1500 0.1568 0.1499 0.1499 14,250 -0.00(-2.03%)
Aug 23, 2021 0.1469 0.1530 0.1408 0.1530 41,450 +0.00(+2.00%)
Aug 20, 2021 0.1544 0.1562 0.1400 0.1500 59,476 -0.01(-7.12%)
Aug 19, 2021 0.1660 0.1660 0.1586 0.1615 2,600 +0.00(+1.57%)
Aug 18, 2021 0.1606 0.1613 0.1590 0.1590 13,000 -0.01(-5.69%)
Aug 17, 2021 0.1640 0.1686 0.1639 0.1686 18,000 -0.01(-3.10%)
Aug 13, 2021 0.1740 0.1740 0.1740 9 +0.01(+5.39%)
Aug 12, 2021 0.1785 0.1785 0.1651 0.1651 28,300 -0.01(-5.11%)
Aug 11, 2021 0.1550 0.1740 0.1550 0.1740 14,500 +0.01(+8.89%)
Aug 10, 2021 0.1600 0.1600 0.1598 0.1598 10,008 -0.00(-0.13%)
Aug 05, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Aug 04, 2021 0.1781 0.1781 0.1650 0.1650 113,000 -0.01(-5.17%)
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.