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

Arizona Gold & Silver Inc (TSV: AZS )

0.4400 +0.0300 (+7.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024 0.4150 0.4400 0.4150 0.4400 50,900 +0.03(+7.32%)
May 16, 2024 0.4000 0.4100 0.3850 0.4100 41,416 -0.01(-2.38%)
May 15, 2024 0.3900 0.4200 0.3900 0.4200 29,500 +0.03(+9.09%)
May 14, 2024 0.4150 0.4150 0.3800 0.3850 53,500 -0.03(-8.33%)
May 13, 2024 0.4100 0.4200 0.3950 0.4200 93,550 +0.02(+6.33%)
May 10, 2024 0.3900 0.4000 0.3750 0.3950 117,000 +0.01(+1.28%)
May 09, 2024 0.4150 0.4150 0.3900 0.3900 78,377 -0.02(-4.88%)
May 08, 2024 0.4100 0.4200 0.4000 0.4100 18,100 +0.01(+2.50%)
May 07, 2024 0.4150 0.4150 0.4000 0.4000 51,500 -0.01(-3.61%)
May 06, 2024 0.3650 0.4200 0.3600 0.4150 68,000 +0.04(+12.16%)
May 02, 2024 0.3700 0 +0.00(+0.00%)
May 01, 2024 0.3500 0.3700 0.3500 0.3700 44,700 +0.02(+5.71%)
Apr 30, 2024 0.3650 0.3650 0.3500 0.3500 14,000 -0.02(-4.11%)
Apr 29, 2024 0.3800 0.3800 0.3650 0.3650 9,108 -0.02(-5.19%)
Apr 26, 2024 0.3850 0.3900 0.3850 0.3850 6,000 +0.00(+0.00%)
Apr 25, 2024 0.3750 0.3850 0.3700 0.3850 5,000 +0.01(+2.67%)
Apr 24, 2024 0.3650 0.3800 0.3650 0.3750 13,576 +0.02(+4.17%)
Apr 23, 2024 0.3550 0.3600 0.3500 0.3600 102,070 +0.01(+2.86%)
Apr 22, 2024 0.3850 0.3850 0.3400 0.3500 116,854 -0.04(-10.26%)
Apr 19, 2024 0.3800 0.3900 0.3700 0.3900 76,570 +0.02(+5.41%)
Apr 18, 2024 0.3700 0.3900 0.3700 0.3700 12,500 +0.00(+0.00%)
Apr 17, 2024 0.3550 0.3800 0.3500 0.3700 92,870 +0.02(+4.23%)
Apr 16, 2024 0.3850 0.3850 0.3550 0.3550 33,597 -0.03(-7.79%)
Apr 15, 2024 0.4000 0.4000 0.3750 0.3850 112,460 +0.01(+1.32%)
Apr 12, 2024 0.4300 0.4300 0.3800 0.3800 45,862 -0.03(-7.32%)
Apr 11, 2024 0.3900 0.4100 0.3850 0.4100 60,454 +0.02(+5.13%)
Apr 10, 2024 0.4100 0.4100 0.3900 0.3900 63,206 -0.03(-7.14%)
Apr 09, 2024 0.4200 0.4200 0.3900 0.4200 41,500 +0.01(+1.20%)
Apr 08, 2024 0.4100 0.4200 0.3900 0.4150 154,958 +0.01(+1.22%)
Apr 05, 2024 0.3900 0.4200 0.3800 0.4100 99,900 +0.01(+2.50%)
Apr 04, 2024 0.3950 0.4000 0.3900 0.4000 13,968 +0.01(+1.27%)
Apr 03, 2024 0.3850 0.3950 0.3700 0.3950 30,500 +0.01(+1.28%)
Apr 02, 2024 0.3850 0.4000 0.3800 0.3900 41,263 +0.03(+8.33%)
Apr 01, 2024 0.3600 0.3650 0.3500 0.3600 55,200 +0.01(+2.86%)
Mar 28, 2024 0.3500 0 +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%)
Jan 02, 2024 0.4600 0.4600 0.4250 0.4400 34,433 +0.00(+0.00%)
Dec 29, 2023 0.4400 0 -0.05(-10.20%)
Dec 28, 2023 0.5000 0.5000 0.4800 0.4900 22,759 -0.02(-3.92%)
Dec 27, 2023 0.5300 0.5300 0.5100 0.5100 4,503 -0.01(-1.92%)
Dec 22, 2023 0.5200 0 +0.00(+0.00%)
Dec 21, 2023 0.5100 0.5200 0.4900 0.5200 13,633 +0.00(+0.00%)
Dec 20, 2023 0.4950 0.5200 0.4850 0.5200 12,100 +0.02(+4.00%)
Dec 19, 2023 0.5200 0.5200 0.4950 0.5000 32,774 +0.00(+0.00%)
Dec 18, 2023 0.5300 0.5300 0.4850 0.5000 41,500 -0.04(-7.41%)
Dec 15, 2023 0.5600 0.5600 0.5300 0.5400 11,550 -0.02(-3.57%)
Dec 14, 2023 0.5500 0.5600 0.5400 0.5600 22,079 +0.01(+1.82%)
Dec 13, 2023 0.5200 0.5500 0.5200 0.5500 4,001 +0.03(+5.77%)
Dec 12, 2023 0.5000 0.5200 0.4900 0.5200 47,480 +0.02(+4.00%)
Dec 11, 2023 0.5100 0.5100 0.4900 0.5000 13,935 -0.01(-1.96%)
Dec 08, 2023 0.5100 0.5100 0.4900 0.5100 18,080 +0.02(+3.03%)
Dec 07, 2023 0.5400 0.5400 0.4950 0.4950 34,700 -0.05(-8.33%)
Dec 06, 2023 0.5500 0.5500 0.5300 0.5400 8,500 +0.00(+0.00%)
Dec 05, 2023 0.5500 0.5500 0.5400 0.5400 16,400 -0.03(-5.26%)
Dec 04, 2023 0.5400 0.5700 0.5400 0.5700 55,990 +0.02(+3.64%)
Dec 01, 2023 0.5200 0.5500 0.4800 0.5500 51,550 +0.03(+5.77%)
Nov 30, 2023 0.5300 0.5500 0.5100 0.5200 31,850 -0.01(-1.89%)
Nov 29, 2023 0.5300 0.5300 0.5000 0.5300 94,976 +0.00(+0.00%)
Nov 28, 2023 0.4800 0.5400 0.4800 0.5300 138,485 +0.05(+10.42%)
Nov 27, 2023 0.4750 0.4850 0.4700 0.4800 51,836 +0.01(+1.05%)
Nov 24, 2023 0.4500 0.4750 0.4450 0.4750 30,275 +0.02(+5.56%)
Nov 23, 2023 0.4450 0.4500 0.4400 0.4500 21,926 +0.02(+3.45%)
Nov 22, 2023 0.4350 0.4450 0.4300 0.4350 21,550 +0.02(+3.57%)
Nov 21, 2023 0.4400 0.4400 0.4100 0.4200 29,226 -0.02(-4.55%)
Nov 20, 2023 0.4300 0.4400 0.4100 0.4400 15,295 +0.02(+4.76%)
Nov 17, 2023 0.4000 0.4250 0.4000 0.4200 23,600 +0.02(+5.00%)
Nov 16, 2023 0.4000 0.4000 0.4000 0.4000 3,012 +0.00(+0.00%)
Nov 15, 2023 0.4200 0.4200 0.3850 0.4000 23,742 -0.01(-2.44%)
Nov 14, 2023 0.4100 0.4100 0.4050 0.4100 4,800 -0.01(-2.38%)
Nov 13, 2023 0.4050 0.4200 0.4050 0.4200 7,000 +0.02(+5.00%)
Nov 10, 2023 0.3800 0.4100 0.3800 0.4000 141,502 +0.00(+0.00%)
Nov 09, 2023 0.4100 0.4100 0.3950 0.4000 17,282 -0.01(-2.44%)
Nov 08, 2023 0.4200 0.4200 0.4100 0.4100 1,703 +0.00(+0.00%)
Nov 07, 2023 0.4100 0.4100 0.4100 0.4100 3,075 +0.01(+2.50%)
Nov 06, 2023 0.4050 0.4050 0.3900 0.4000 8,000 -0.01(-2.44%)
Nov 03, 2023 0.4000 0.4100 0.3900 0.4100 44,000 +0.01(+2.50%)
Nov 02, 2023 0.4000 0.4050 0.4000 0.4000 2,500 -0.01(-2.44%)
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.