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

Arizona Gold & Silver Inc (OP: AZASF )

0.2800 UNCHANGED
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 (%)
Feb 26, 2021 0.1500 0.1549 0.1497 0.1497 27,800 +0.00(+2.53%)
Feb 25, 2021 0.1577 0.1660 0.1460 0.1460 130,657 -0.01(-5.81%)
Feb 24, 2021 0.1555 0.1640 0.1522 0.1550 13,801 -0.00(-0.64%)
Feb 23, 2021 0.1543 0.1660 0.1492 0.1560 47,200 -0.01(-6.59%)
Feb 22, 2021 0.1564 0.1670 0.1510 0.1670 112,750 +0.01(+5.10%)
Feb 19, 2021 0.1550 0.1589 0.1483 0.1589 164,200 +0.01(+4.54%)
Feb 18, 2021 0.1572 0.1623 0.1480 0.1520 32,954 -0.01(-5.00%)
Feb 17, 2021 0.1856 0.1856 0.1590 0.1600 26,523 +0.01(+3.23%)
Feb 16, 2021 0.1508 0.1550 0.1446 0.1550 65,400 +0.01(+3.33%)
Feb 12, 2021 0.1530 0.1530 0.1434 0.1500 48,100 -0.00(-1.96%)
Feb 11, 2021 0.1590 0.1598 0.1458 0.1530 28,811 +0.01(+5.52%)
Feb 10, 2021 0.1434 0.1538 0.1369 0.1450 464,054 +0.00(+2.40%)
Feb 09, 2021 0.1959 0.2000 0.1300 0.1416 1,938,879 -0.06(-30.93%)
Feb 08, 2021 0.2100 0.2130 0.2050 0.2050 109,117 +0.00(+0.00%)
Feb 05, 2021 0.2225 0.2241 0.1983 0.2050 63,600 -0.01(-2.38%)
Feb 04, 2021 0.2100 0.2100 0.2100 0.2100 2,038 +0.00(+0.00%)
Feb 03, 2021 0.2174 0.2200 0.2100 0.2100 211,160 -0.01(-4.76%)
Feb 02, 2021 0.2230 0.2260 0.2100 0.2205 50,882 -0.02(-7.74%)
Feb 01, 2021 0.2525 0.2770 0.2370 0.2390 154,302 +0.02(+8.64%)
Jan 29, 2021 0.2166 0.2200 0.2091 0.2200 139,600 +0.00(+1.85%)
Jan 28, 2021 0.2050 0.2200 0.2050 0.2160 14,450 +0.02(+8.05%)
Jan 27, 2021 0.2148 0.2200 0.1900 0.1999 120,585 -0.04(-16.71%)
Jan 26, 2021 0.2399 0.2400 0.2399 0.2400 3,070 +0.01(+4.48%)
Jan 25, 2021 0.2297 0.2441 0.2297 0.2297 16,275 +0.01(+4.41%)
Jan 22, 2021 0.2200 0.2238 0.2183 0.2200 57,500 -0.00(-0.77%)
Jan 21, 2021 0.2390 0.2390 0.2170 0.2217 50,776 -0.02(-6.85%)
Jan 20, 2021 0.2401 0.2401 0.2170 0.2380 82,885 -0.02(-7.07%)
Jan 19, 2021 0.2500 0.2600 0.2500 0.2561 2,308 +0.01(+2.44%)
Jan 15, 2021 0.2600 0.2624 0.2500 0.2500 147,900 -0.01(-4.76%)
Jan 14, 2021 0.2644 0.2661 0.2600 0.2625 30,159 -0.01(-3.78%)
Jan 13, 2021 0.2555 0.2730 0.2555 0.2728 19,601 +0.01(+4.92%)
Jan 12, 2021 0.2500 0.2600 0.2500 0.2600 7,000 -0.01(-1.89%)
Jan 11, 2021 0.2740 0.2740 0.2500 0.2650 36,836 +0.00(+0.19%)
Jan 08, 2021 0.2665 0.2665 0.2599 0.2645 6,000 -0.01(-3.75%)
Jan 07, 2021 0.2752 0.2800 0.2700 0.2748 29,840 +0.00(+1.78%)
Jan 06, 2021 0.3150 0.3150 0.2640 0.2700 48,000 -0.01(-3.57%)
Jan 05, 2021 0.2700 0.2800 0.2700 0.2800 56,750 -0.01(-1.82%)
Jan 04, 2021 0.2959 0.3019 0.2800 0.2852 93,985 -0.00(-1.66%)
Dec 31, 2020 0.2900 0.2900 0.2900 89,320 -0.01(-2.16%)
Dec 30, 2020 0.2950 0.2964 0.2864 0.2964 89,320 +0.01(+4.00%)
Dec 29, 2020 0.2919 0.2919 0.2775 0.2850 80,097 +0.01(+2.70%)
Dec 28, 2020 0.2725 0.2800 0.2665 0.2775 33,432 +0.02(+6.73%)
Dec 23, 2020 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Dec 22, 2020 0.2748 0.2748 0.2650 0.2650 3,500 -0.01(-3.64%)
Dec 21, 2020 0.2590 0.2767 0.2510 0.2750 81,184 +0.00(+0.36%)
Dec 18, 2020 0.2900 0.2900 0.2637 0.2740 160,600 -0.02(-6.04%)
Dec 17, 2020 0.2900 0.2925 0.2865 0.2916 81,754 -0.00(-0.48%)
Dec 16, 2020 0.2979 0.2990 0.2930 0.2930 13,000 -0.00(-0.68%)
Dec 15, 2020 0.2940 0.2950 0.2800 0.2950 13,850 +0.01(+3.15%)
Dec 14, 2020 0.2860 0.2860 0.2860 0.2860 2,500 +0.01(+5.15%)
Dec 11, 2020 0.2990 0.2990 0.2720 0.2720 22,600 -0.02(-6.85%)
Dec 10, 2020 0.2950 0.3027 0.2920 0.2920 23,386 -0.00(-1.02%)
Dec 09, 2020 0.3100 0.3100 0.2950 0.2950 15,870 -0.02(-4.84%)
Dec 08, 2020 0.3017 0.3140 0.2991 0.3100 69,509 -0.01(-2.36%)
Dec 07, 2020 0.3300 0.3300 0.3118 0.3175 44,514 +0.01(+3.76%)
Dec 04, 2020 0.3000 0.3125 0.3000 0.3060 92,000 +0.01(+3.73%)
Dec 03, 2020 0.2844 0.3010 0.2759 0.2950 348,207 +0.02(+8.86%)
Dec 02, 2020 0.2753 0.2800 0.2710 0.2710 107,632 -0.00(-0.44%)
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.