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 (%)
Nov 28, 2018 0.0540 0.0540 0.0540 0 -0.00(-2.53%)
Nov 26, 2018 0.0554 0.0554 0.0554 0 +0.00(+0.00%)
Nov 21, 2018 0.0554 0.0554 0.0554 0 +0.00(+0.73%)
Nov 20, 2018 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-3.51%)
Nov 16, 2018 0.0570 0.0570 0.0570 0 +0.00(+2.89%)
Nov 14, 2018 0.0554 0.0554 0.0554 0 +0.00(+8.63%)
Nov 13, 2018 0.0656 0.0656 0.0510 0.0510 11,408 -0.01(-18.01%)
Nov 05, 2018 0.0622 0.0622 0.0622 0 -0.01(-12.15%)
Nov 01, 2018 0.0708 0.0708 0.0708 0 -0.00(-5.47%)
Oct 31, 2018 0.0749 0.0749 0.0749 0.0749 3,200 +0.01(+11.46%)
Oct 24, 2018 0.0672 0.0672 0.0672 0 -0.00(-4.00%)
Oct 22, 2018 0.0700 0.0700 0.0700 0 -0.00(-1.82%)
Oct 19, 2018 0.0713 0.0713 0.0713 0.0713 8,000 +0.00(+1.86%)
Oct 17, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.17%)
Oct 16, 2018 0.0746 0.0746 0.0746 0.0746 10,000 -0.00(-4.36%)
Oct 12, 2018 0.0780 0.0780 0.0780 0 +0.00(+4.00%)
Oct 09, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.48%)
Oct 05, 2018 0.0802 0.0802 0.0802 0 +0.01(+19.35%)
Oct 02, 2018 0.0672 0.0672 0.0672 0 -0.01(-7.82%)
Sep 24, 2018 0.0729 0.0729 0.0729 0 -0.01(-15.53%)
Sep 21, 2018 0.0870 0.0870 0.0863 0.0863 10,100 -0.00(-4.11%)
Sep 17, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 07, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 06, 2018 0.0850 0.0850 0.0850 0.0850 12,000 -0.00(-2.30%)
Aug 24, 2018 0.0870 0.0870 0.0870 0 +0.01(+10.27%)
Aug 17, 2018 0.0789 0.0789 0.0789 0 -0.01(-12.24%)
Aug 16, 2018 0.0862 0.0899 0.0862 0.0899 50,000 +0.00(+3.69%)
Aug 14, 2018 0.0867 0.0867 0.0867 0 -0.01(-10.62%)
Aug 10, 2018 0.0970 0.0970 0.0970 0 +0.00(+3.52%)
Aug 08, 2018 0.0937 0.0937 0.0937 0 +0.01(+7.21%)
Aug 07, 2018 0.0874 0.0874 0.0874 0.0874 16,750 +0.01(+9.25%)
Aug 06, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.38%)
Aug 03, 2018 0.0820 0.0820 0.0797 0.0797 3,200 +0.01(+17.73%)
Jul 27, 2018 0.0677 0.0677 0.0677 0 +0.01(+12.83%)
Jul 25, 2018 0.0600 0.0600 0.0600 0 -0.01(-18.26%)
Jul 24, 2018 0.0633 0.0734 0.0633 0.0734 19,000 -0.00(-1.74%)
Jul 23, 2018 0.0798 0.0798 0.0747 0.0747 3,000 +0.00(+2.33%)
Jul 19, 2018 0.0730 0.0730 0.0730 0 -0.01(-8.75%)
Jul 18, 2018 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jul 16, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 12, 2018 0.0800 0.0800 0.0800 0 -0.01(-10.01%)
Jul 06, 2018 0.0889 0.0889 0.0889 0 -0.01(-5.43%)
Jul 05, 2018 0.0940 0.0940 0.0940 0.0940 400 -0.02(-16.81%)
Jul 02, 2018 0.1130 0.1130 0.1130 0 +0.02(+17.34%)
Jun 29, 2018 0.0964 0.0964 0.0963 0.0963 306 +0.00(+1.16%)
Jun 22, 2018 0.0952 0.0952 0.0952 0 +0.01(+12.00%)
Jun 19, 2018 0.0850 0.0850 0.0850 0 -0.00(-3.63%)
Jun 18, 2018 0.0882 0.0882 0.0882 0.0882 20,000 +0.01(+9.57%)
Jun 15, 2018 0.0960 0.0960 0.0805 0.0805 500 -0.01(-10.26%)
Jun 12, 2018 0.0897 0.0897 0.0897 0 -0.03(-25.81%)
May 31, 2018 0.1209 0.1209 0.1209 0 -0.01(-10.44%)
May 18, 2018 0.1350 0.1350 0.1350 0 +0.02(+16.38%)
May 16, 2018 0.1160 0.1160 0.1160 0 -0.02(-12.76%)
May 15, 2018 0.1330 0.1330 0.1330 0.1330 3,000 -0.00(-0.76%)
May 14, 2018 0.1340 0.1340 0.1340 0.1340 10,000 +0.00(+1.66%)
May 10, 2018 0.1318 0.1318 0.1318 0 -0.02(-12.37%)
May 09, 2018 0.1500 0.1504 0.1500 0.1504 5,600 +0.02(+16.59%)
May 04, 2018 0.1290 0.1290 0.1290 0 -0.00(-3.15%)
May 03, 2018 0.1332 0.1332 0.1332 0.1332 125 +0.03(+33.07%)
Apr 30, 2018 0.1001 0.1001 0.1001 0 +0.00(+0.80%)
Apr 24, 2018 0.0993 0.0993 0.0993 0 +0.01(+5.65%)
Apr 23, 2018 0.0940 0.0940 0.0940 0.0940 800 -0.01(-5.34%)
Apr 20, 2018 0.0993 0.0993 0.0993 0.0993 5,000 -0.01(-7.97%)
Apr 19, 2018 0.1079 0.1079 0.1079 0.1079 300 +0.01(+6.21%)
Apr 18, 2018 0.1016 0.1016 0.1016 0.1016 5,000 -0.00(-0.40%)
Apr 12, 2018 0.1020 0.1020 0.1020 0 +0.00(+2.62%)
Apr 09, 2018 0.0994 0.0994 0.0994 0 -0.02(-14.46%)
Apr 05, 2018 0.1162 0.1162 0.1162 0 +0.00(+0.61%)
Apr 04, 2018 0.1192 0.1192 0.1155 0.1155 46,000 -0.02(-15.14%)
Apr 02, 2018 0.1361 0.1361 0.1361 0 +0.00(+0.44%)
Mar 29, 2018 0.1355 0.1355 0.1355 0 +0.00(+1.96%)
Mar 28, 2018 0.1400 0.1400 0.1329 0.1329 9,900 -0.01(-6.01%)
Mar 26, 2018 0.1414 0.1414 0.1414 0 -0.01(-4.52%)
Mar 21, 2018 0.1481 0.1481 0.1481 0 +0.00(+3.21%)
Mar 20, 2018 0.1435 0.1435 0.1435 0.1435 20,000 +0.00(+0.70%)
Mar 16, 2018 0.1425 0.1425 0.1425 0 -0.01(-3.72%)
Mar 13, 2018 0.1480 0.1480 0.1480 0 -0.00(-1.33%)
Mar 12, 2018 0.1462 0.1462 0.1462 0.1500 6,000 +0.02(+19.14%)
Mar 08, 2018 0.1259 0.1259 0.1259 0 -0.00(-3.15%)
Mar 07, 2018 0.1380 0.1380 0.1300 0.1300 86,500 -0.01(-5.11%)
Mar 06, 2018 0.1590 0.1590 0.1370 0.1370 62,500 -0.02(-11.73%)
Mar 05, 2018 0.1530 0.1552 0.1530 0.1552 8,095 -0.00(-1.15%)
Mar 02, 2018 0.1531 0.1570 0.1531 0.1570 20,000 +0.00(+2.61%)
Mar 01, 2018 0.1530 0.1530 0.1530 0.1530 500 +0.01(+9.29%)
Feb 27, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.50%)
Feb 26, 2018 0.1393 0.1393 0.1393 0.1393 1,000 +0.00(+3.65%)
Feb 14, 2018 0.1344 0.1344 0.1344 0 -0.00(-1.68%)
Feb 09, 2018 0.1367 0.1367 0.1367 0 +0.00(+1.03%)
Feb 07, 2018 0.1353 0.1353 0.1353 0 +0.00(+0.15%)
Feb 02, 2018 0.1351 0.1351 0.1351 0 +0.00(+0.82%)
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%)
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.