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

A2Z Smart Technologies Corp (OP: AAZZF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2021 2.580 2.610 2.449 2.460 57,648 -0.05(-1.99%)
Mar 30, 2021 2.730 2.793 2.500 2.510 118,119 -0.22(-8.06%)
Mar 29, 2021 2.486 2.730 2.460 2.730 125,759 +0.18(+7.06%)
Mar 26, 2021 2.450 2.730 2.440 2.550 161,800 +0.12(+4.94%)
Mar 25, 2021 2.490 2.500 2.310 2.430 127,423 -0.15(-5.81%)
Mar 24, 2021 2.653 2.730 2.510 2.580 121,418 -0.02(-0.77%)
Mar 23, 2021 2.590 2.630 2.470 2.600 48,958 -0.03(-1.14%)
Mar 22, 2021 2.590 2.690 2.470 2.630 160,076 +0.08(+3.14%)
Mar 19, 2021 2.795 2.795 2.420 2.550 239,700 -0.14(-5.30%)
Mar 18, 2021 2.650 2.800 2.550 2.693 124,994 -0.01(-0.27%)
Mar 17, 2021 2.760 2.760 2.548 2.700 79,189 +0.10(+3.85%)
Mar 16, 2021 2.730 2.775 2.600 2.600 115,583 -0.05(-1.89%)
Mar 15, 2021 2.515 2.700 2.440 2.650 88,841 +0.15(+6.18%)
Mar 12, 2021 2.480 2.510 2.324 2.496 101,200 -0.00(-0.17%)
Mar 11, 2021 2.610 2.624 2.470 2.500 88,095 -0.04(-1.38%)
Mar 10, 2021 2.600 2.660 2.470 2.535 143,969 -0.04(-1.74%)
Mar 09, 2021 2.923 3.000 2.381 2.580 302,035 -0.19(-6.86%)
Mar 08, 2021 2.420 2.940 2.300 2.770 308,691 +0.48(+20.96%)
Mar 05, 2021 1.850 2.433 1.690 2.290 229,000 +0.50(+27.93%)
Mar 04, 2021 2.380 2.780 1.660 1.790 392,613 -0.58(-24.45%)
Mar 03, 2021 3.000 3.000 2.350 2.369 258,038 -0.53(-18.30%)
Mar 02, 2021 3.140 3.400 2.720 2.900 169,662 -0.21(-6.76%)
Mar 01, 2021 3.433 3.570 3.000 3.110 177,408 -0.08(-2.50%)
Feb 26, 2021 3.000 3.490 2.845 3.190 83,000 +0.14(+4.59%)
Feb 25, 2021 3.650 3.650 2.980 3.050 262,066 -0.66(-17.74%)
Feb 24, 2021 3.950 3.970 3.610 3.708 163,069 -0.15(-3.95%)
Feb 23, 2021 3.860 3.980 3.750 3.860 131,726 -0.07(-1.78%)
Feb 22, 2021 3.810 3.970 3.730 3.930 232,256 +0.20(+5.36%)
Feb 19, 2021 3.500 3.730 3.460 3.730 150,300 +0.27(+7.69%)
Feb 18, 2021 3.750 3.765 3.190 3.463 250,157 -0.10(-2.71%)
Feb 17, 2021 3.530 3.600 3.300 3.560 227,891 +0.04(+1.14%)
Feb 16, 2021 3.070 3.560 3.070 3.520 377,818 +0.47(+15.41%)
Feb 12, 2021 2.800 3.050 2.800 3.050 202,500 +0.31(+11.31%)
Feb 11, 2021 2.450 2.955 2.406 2.740 277,874 +0.33(+13.90%)
Feb 10, 2021 2.400 2.460 2.080 2.406 193,690 +0.06(+2.37%)
Feb 09, 2021 2.360 2.540 2.080 2.350 371,998 +0.00(+0.00%)
Feb 08, 2021 2.850 3.100 1.679 2.350 524,922 -0.14(-5.62%)
Feb 05, 2021 1.853 2.740 1.840 2.490 447,900 +0.74(+42.29%)
Feb 04, 2021 1.420 1.800 1.370 1.750 335,340 +0.31(+21.53%)
Feb 03, 2021 1.500 1.504 1.310 1.440 164,923 -0.03(-2.27%)
Feb 02, 2021 1.295 1.480 0.9500 1.473 381,054 +0.19(+14.91%)
Feb 01, 2021 0.9900 1.292 0.9338 1.282 622,126 +0.35(+36.99%)
Jan 29, 2021 0.7405 0.9360 0.7405 0.9360 206,000 +0.20(+27.45%)
Jan 28, 2021 0.7682 0.7911 0.7109 0.7344 166,350 -0.02(-2.08%)
Jan 27, 2021 0.6765 0.7682 0.6019 0.7500 202,495 +0.09(+13.64%)
Jan 26, 2021 0.6685 0.6868 0.6240 0.6600 128,451 -0.01(-1.06%)
Jan 25, 2021 0.6850 0.6850 0.6319 0.6671 70,304 -0.01(-1.90%)
Jan 22, 2021 0.6448 0.6800 0.6448 0.6800 24,400 +0.04(+6.23%)
Jan 21, 2021 0.6185 0.6401 0.6000 0.6401 64,235 +0.00(+0.49%)
Jan 20, 2021 0.6547 0.6794 0.6125 0.6370 175,103 -0.01(-2.00%)
Jan 19, 2021 0.6907 0.6907 0.6160 0.6500 87,947 -0.03(-4.76%)
Jan 15, 2021 0.6803 0.6900 0.6568 0.6825 38,800 +0.00(+0.31%)
Jan 14, 2021 0.6470 0.7500 0.6276 0.6804 78,046 +0.01(+2.22%)
Jan 13, 2021 0.7000 0.7000 0.6537 0.6656 9,401 -0.00(-0.14%)
Jan 12, 2021 0.7500 0.7765 0.6399 0.6665 177,579 -0.04(-5.43%)
Jan 11, 2021 0.5900 0.7300 0.5900 0.7048 380,589 +0.13(+23.65%)
Jan 08, 2021 0.6647 0.6647 0.5700 0.5700 40,600 -0.05(-8.21%)
Jan 07, 2021 0.6607 0.6647 0.6103 0.6210 75,121 -0.04(-5.89%)
Jan 06, 2021 0.6303 0.6599 0.5940 0.6599 54,719 -0.02(-2.96%)
Jan 05, 2021 0.6919 0.6957 0.6206 0.6800 124,231 -0.03(-4.23%)
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.