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

Arizona Gold & Silver Inc (OP: AZASF )

0.3156 +0.0306 (+10.74%)
Streaming Delayed Price Updated: 3:32 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 (%)
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%)
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.