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 29, 2019 0.1030 0.1030 0.1030 0.1030 100 -0.01(-5.85%)
Nov 27, 2019 0.0800 0.1094 0.0800 0.1094 14,000 +0.02(+22.92%)
Nov 26, 2019 0.1148 0.1148 0.0890 0.0890 9,610 -0.01(-11.00%)
Nov 25, 2019 0.1116 0.1116 0.1000 0.1000 11,000 +0.02(+19.19%)
Nov 20, 2019 0.0839 0.0839 0.0839 0 -0.02(-22.67%)
Nov 19, 2019 0.1085 0.1085 0.1085 0.1085 10,000 -0.00(-1.27%)
Nov 14, 2019 0.1099 0.1099 0.1099 0 -0.00(-2.31%)
Nov 12, 2019 0.1125 0.1125 0.1125 0 +0.01(+7.14%)
Nov 08, 2019 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Nov 07, 2019 0.1188 0.1225 0.0890 0.0950 206,000 -0.02(-18.03%)
Nov 05, 2019 0.1159 0.1159 0.1159 0 -0.03(-21.95%)
Nov 04, 2019 0.1500 0.1500 0.1485 0.1485 3,500 +0.00(+1.99%)
Oct 28, 2019 0.1456 0.1456 0.1456 0 -0.01(-9.06%)
Oct 23, 2019 0.1601 0.1601 0.1601 0 +0.01(+6.73%)
Oct 22, 2019 0.1570 0.1570 0.1500 0.1500 29,250 +0.01(+7.14%)
Oct 21, 2019 0.1347 0.1400 0.1300 0.1400 10,800 +0.02(+18.64%)
Oct 18, 2019 0.1180 0.1180 0.1180 0.1180 17,500 -0.01(-8.88%)
Oct 16, 2019 0.1295 0.1295 0.1295 0 +0.00(+1.57%)
Oct 15, 2019 0.1300 0.1300 0.1275 0.1275 8,056 -0.01(-8.27%)
Oct 11, 2019 0.1390 0.1390 0.1390 0 -0.00(-0.29%)
Oct 09, 2019 0.1394 0.1394 0.1394 0 -0.01(-3.86%)
Oct 07, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.06%)
Oct 03, 2019 0.1407 0.1407 0.1407 0 -0.00(-2.97%)
Oct 02, 2019 0.1450 0.1450 0.1450 0.1450 200 -0.00(-2.95%)
Oct 01, 2019 0.1494 0.1494 0.1494 0.1494 400 +0.02(+12.42%)
Sep 27, 2019 0.1329 0.1329 0.1329 0 +0.00(+0.68%)
Sep 26, 2019 0.1425 0.1432 0.1320 0.1320 7,472 -0.01(-8.33%)
Sep 25, 2019 0.1440 0.1440 0.1440 0.1440 50,000 -0.01(-4.57%)
Sep 24, 2019 0.1509 0.1509 0.1509 0.1509 6,250 -0.01(-3.27%)
Sep 23, 2019 0.1560 0.1560 0.1560 0.1560 10,000 +0.01(+7.59%)
Sep 20, 2019 0.1450 0.1450 0.1450 0.1450 35,700 +0.00(+1.40%)
Sep 19, 2019 0.1430 0.1430 0.1430 0.1430 2,000 -0.02(-11.73%)
Sep 18, 2019 0.1620 0.1620 0.1620 0.1620 6,172 +0.00(+0.00%)
Sep 17, 2019 0.1610 0.1620 0.1570 0.1620 62,900 -0.01(-4.71%)
Sep 13, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 12, 2019 0.1620 0.1720 0.1620 0.1700 7,400 +0.00(+1.43%)
Sep 11, 2019 0.1610 0.1676 0.1610 0.1676 9,000 -0.00(-1.35%)
Sep 10, 2019 0.1635 0.1711 0.1635 0.1699 2,224 +0.02(+10.32%)
Sep 09, 2019 0.1632 0.1715 0.1540 0.1540 9,900 -0.01(-7.51%)
Sep 06, 2019 0.1770 0.1770 0.1665 0.1665 5,200 +0.00(+0.91%)
Sep 05, 2019 0.1700 0.1877 0.1650 0.1650 83,750 -0.00(-1.90%)
Sep 04, 2019 0.1521 0.1689 0.1495 0.1682 88,925 +0.02(+14.42%)
Sep 03, 2019 0.1407 0.1470 0.1407 0.1470 1,139 +0.00(+3.16%)
Aug 30, 2019 0.1417 0.1425 0.1417 0.1425 8,400 +0.00(+1.79%)
Aug 29, 2019 0.1476 0.1476 0.1400 0.1400 10,000 +0.00(+2.12%)
Aug 26, 2019 0.1371 0.1371 0.1371 0 +0.01(+5.46%)
Aug 23, 2019 0.1300 0.1300 0.1300 0.1300 5,000 -0.00(-2.11%)
Aug 22, 2019 0.1411 0.1469 0.1328 0.1328 27,700 -0.01(-5.14%)
Aug 21, 2019 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+4.01%)
Aug 19, 2019 0.1346 0.1346 0.1346 0 +0.00(+3.54%)
Aug 16, 2019 0.1300 0.1300 0.1300 0.1300 7,000 +0.01(+7.17%)
Aug 14, 2019 0.1213 0.1213 0.1213 0 -0.01(-7.05%)
Aug 09, 2019 0.1305 0.1305 0.1305 0 +0.00(+0.08%)
Aug 08, 2019 0.1304 0.1304 0.1304 0.1304 10,000 +0.00(+3.00%)
Aug 07, 2019 0.1266 0.1266 0.1266 0.1266 2,000 +0.01(+10.09%)
Aug 06, 2019 0.1470 0.1470 0.1150 0.1150 6,000 -0.06(-36.11%)
Aug 01, 2019 0.1800 0.1800 0.1800 0.1800 11,807 +0.07(+63.64%)
Jul 26, 2019 0.1100 0.1100 0.1100 0 +0.01(+5.16%)
Jul 24, 2019 0.1046 0.1046 0.1046 0 -0.01(-4.91%)
Jul 23, 2019 0.1100 0.1100 0.1100 0.1100 102,900 -0.00(-1.79%)
Jul 22, 2019 0.1125 0.1170 0.1120 0.1120 16,500 +0.00(+2.66%)
Jul 19, 2019 0.1000 0.1091 0.1000 0.1091 10,200 +0.01(+9.10%)
Jul 18, 2019 0.0900 0.1000 0.0900 0.1000 25,000 +0.02(+29.03%)
Jul 17, 2019 0.0775 0.0775 0.0775 0.0775 1,000 -0.00(-5.60%)
Jul 16, 2019 0.0821 0.0821 0.0821 0.0821 30,000 -0.00(-2.84%)
Jul 15, 2019 0.0900 0.0900 0.0845 0.0845 15,000 +0.00(+0.84%)
Jul 09, 2019 0.0838 0.0838 0.0838 0 -0.01(-11.13%)
Jul 08, 2019 0.0943 0.0943 0.0943 0.0943 5,200 -0.00(-2.78%)
Jul 05, 2019 0.0910 0.0970 0.0910 0.0970 8,600 +0.01(+7.78%)
Jun 27, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 26, 2019 0.0982 0.0982 0.0900 0.0900 54,900 +0.00(+0.00%)
Jun 25, 2019 0.0906 0.0906 0.0900 0.0900 20,000 +0.01(+12.50%)
Jun 21, 2019 0.0800 0.0800 0.0800 0 -0.01(-9.30%)
Jun 20, 2019 0.0845 0.0883 0.0845 0.0882 191,000 -0.00(-1.78%)
Jun 19, 2019 0.0898 0.0898 0.0898 0.0898 700 -0.00(-0.22%)
Jun 18, 2019 0.0900 0.0900 0.0900 0.0900 60,000 +0.00(+5.88%)
Jun 14, 2019 0.0850 0.0850 0.0850 0 +0.00(+2.78%)
Jun 13, 2019 0.0900 0.0900 0.0827 0.0827 40,500 -0.02(-17.30%)
Jun 04, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.70%)
Jun 03, 2019 0.0910 0.0993 0.0910 0.0993 8,900 +0.01(+10.33%)
May 30, 2019 0.0900 0.0900 0.0900 0 +0.01(+6.26%)
May 29, 2019 0.0800 0.0847 0.0800 0.0847 37,000 -0.01(-7.93%)
May 28, 2019 0.0960 0.0960 0.0900 0.0920 8,400 -0.02(-17.27%)
May 24, 2019 0.1100 0.1112 0.1100 0.1112 17,500 -0.01(-7.33%)
May 17, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 15, 2019 0.1250 0.1250 0.1250 0 -0.00(-2.34%)
May 14, 2019 0.1280 0.1280 0.1280 0.1280 4,000 +0.01(+11.30%)
May 10, 2019 0.1150 0.1150 0.1150 0 -0.00(-1.71%)
May 08, 2019 0.1170 0.1170 0.1170 0 -0.00(-2.50%)
May 07, 2019 0.1200 0.1200 0.1200 0.1200 5,400 +0.01(+9.59%)
May 02, 2019 0.1095 0.1095 0.1095 0 +0.00(+2.34%)
May 01, 2019 0.1070 0.1070 0.1070 0.1070 20,000 +0.00(+1.23%)
Apr 30, 2019 0.1030 0.1057 0.1000 0.1057 38,000 -0.00(-0.19%)
Apr 29, 2019 0.1050 0.1096 0.1040 0.1059 19,853 -0.02(-14.60%)
Apr 25, 2019 0.1240 0.1240 0.1240 0 +0.01(+8.96%)
Apr 24, 2019 0.1169 0.1169 0.1138 0.1138 24,400 +0.00(+3.74%)
Apr 23, 2019 0.1097 0.1097 0.1097 0.1097 14,000 +0.01(+7.02%)
Apr 17, 2019 0.1025 0.1025 0.1025 0 +0.01(+9.39%)
Apr 15, 2019 0.0937 0.0937 0.0937 0 -0.01(-10.76%)
Apr 12, 2019 0.1050 0.1050 0.1050 0.1050 2,000 -0.00(-1.32%)
Apr 11, 2019 0.1142 0.1142 0.1064 0.1064 12,500 -0.01(-7.48%)
Apr 10, 2019 0.1220 0.1220 0.1138 0.1150 52,600 -0.00(-2.62%)
Apr 08, 2019 0.1181 0.1181 0.1181 0 +0.00(+2.16%)
Apr 05, 2019 0.1146 0.1156 0.1103 0.1156 4,500 +0.01(+10.10%)
Apr 03, 2019 0.1050 0.1050 0.1050 0 +0.01(+9.37%)
Mar 29, 2019 0.0960 0.0960 0.0960 0 -0.01(-9.43%)
Mar 27, 2019 0.1060 0.1060 0.1060 0 +0.01(+11.58%)
Mar 26, 2019 0.0946 0.0950 0.0946 0.0950 7,500 +0.00(+3.49%)
Mar 25, 2019 0.0918 0.0918 0.0918 0.0918 6,000 -0.02(-17.37%)
Mar 21, 2019 0.1111 0.1111 0.1111 0 -0.01(-7.34%)
Mar 19, 2019 0.1199 0.1199 0.1199 0 -0.01(-10.52%)
Mar 18, 2019 0.1331 0.1360 0.1275 0.1340 115,000 +0.00(+0.22%)
Mar 15, 2019 0.1226 0.1337 0.1226 0.1337 16,000 +0.01(+9.05%)
Mar 14, 2019 0.1226 0.1226 0.1226 0.1226 2,000 -0.01(-4.74%)
Mar 11, 2019 0.1287 0.1287 0.1287 0 +0.01(+7.88%)
Mar 06, 2019 0.1193 0.1193 0.1193 0 -0.02(-12.86%)
Mar 05, 2019 0.1369 0.1369 0.1369 0.1369 10,000 -0.01(-5.52%)
Mar 01, 2019 0.1449 0.1449 0.1449 0 +0.03(+26.00%)
Feb 27, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.09%)
Feb 26, 2019 0.1200 0.1263 0.1150 0.1199 40,200 +0.00(+0.76%)
Feb 25, 2019 0.1170 0.1190 0.1160 0.1190 36,685 -0.00(-2.30%)
Feb 22, 2019 0.1148 0.1218 0.1141 0.1218 34,000 +0.02(+14.37%)
Feb 20, 2019 0.1065 0.1065 0.1065 0 -0.00(-2.74%)
Feb 19, 2019 0.0946 0.1136 0.0946 0.1095 67,500 +0.02(+26.01%)
Feb 15, 2019 0.0869 0.0869 0.0869 0.0869 12,000 +0.00(+0.58%)
Feb 14, 2019 0.0864 0.0864 0.0864 0.0864 10,000 -0.00(-0.58%)
Feb 13, 2019 0.0870 0.0870 0.0869 0.0869 10,345 -0.00(-3.98%)
Feb 08, 2019 0.0905 0.0905 0.0905 0 +0.00(+3.08%)
Feb 04, 2019 0.0878 0.0878 0.0878 0 -0.01(-7.58%)
Feb 01, 2019 0.0918 0.0950 0.0918 0.0950 110,000 +0.01(+5.56%)
Jan 31, 2019 0.0913 0.0952 0.0886 0.0900 13,000 -0.00(-4.76%)
Jan 30, 2019 0.0945 0.0945 0.0945 0.0945 1,000 +0.01(+9.12%)
Jan 29, 2019 0.0866 0.0866 0.0866 0.0866 5,000 -0.01(-9.98%)
Jan 28, 2019 0.0980 0.0982 0.0962 0.0962 15,000 +0.00(+1.91%)
Jan 25, 2019 0.0950 0.0981 0.0944 0.0944 71,000 -0.00(-3.08%)
Jan 24, 2019 0.0937 0.0974 0.0917 0.0974 78,000 +0.01(+11.57%)
Jan 23, 2019 0.0862 0.0950 0.0850 0.0873 145,500 +0.01(+10.51%)
Jan 18, 2019 0.0790 0.0790 0.0790 0 -0.00(-2.83%)
Jan 17, 2019 0.0813 0.0813 0.0813 0.0813 5,500 -0.00(-2.17%)
Jan 09, 2019 0.0831 0.0831 0.0831 0 -0.00(-3.93%)
Jan 08, 2019 0.0890 0.0890 0.0865 0.0865 20,000 +0.01(+9.63%)
Jan 07, 2019 0.0858 0.0865 0.0789 0.0789 14,000 -0.01(-13.11%)
Jan 04, 2019 0.0905 0.0908 0.0893 0.0908 43,200 +0.00(+3.18%)
Jan 02, 2019 0.0880 0.0880 0.0880 0 +0.02(+21.05%)
Dec 31, 2018 0.0727 0.0727 0.0727 0.0727 10,000 -0.00(-3.45%)
Dec 28, 2018 0.0736 0.0753 0.0650 0.0753 41,900 +0.02(+31.18%)
Dec 27, 2018 0.0720 0.0736 0.0574 0.0574 5,500 +0.00(+4.55%)
Dec 24, 2018 0.0549 0.0549 0.0549 0 -0.01(-8.50%)
Dec 20, 2018 0.0600 0.0600 0.0600 0 +0.00(+5.45%)
Dec 18, 2018 0.0569 0.0569 0.0569 0 +0.00(+3.45%)
Dec 17, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.18%)
Dec 14, 2018 0.0549 0.0549 0.0549 0.0549 500 +0.01(+37.25%)
Dec 12, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 11, 2018 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-0.20%)
Dec 07, 2018 0.0501 0.0501 0.0501 0 -0.01(-17.87%)
Dec 06, 2018 0.0530 0.0610 0.0530 0.0610 90,000 +0.00(+5.54%)
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.