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 (%)
Mar 31, 2023 0.3205 0.3225 0.3174 0.3200 32,238 +0.01(+1.59%)
Mar 30, 2023 0.2973 0.3150 0.2950 0.3150 77,251 +0.02(+6.78%)
Mar 29, 2023 0.2905 0.2950 0.2905 0.2950 9,520 +0.01(+3.51%)
Mar 28, 2023 0.2852 0.2934 0.2850 0.2850 3,312 -0.01(-2.73%)
Mar 27, 2023 0.3000 0.3000 0.2900 0.2930 10,040 +0.01(+4.64%)
Mar 24, 2023 0.2881 0.2881 0.2800 0.2800 11,945 -0.00(-0.21%)
Mar 23, 2023 0.2815 0.2815 0.2806 0.2806 5,506 +0.00(+0.54%)
Mar 22, 2023 0.2791 0.2850 0.2789 0.2791 9,807 -0.01(-1.76%)
Mar 21, 2023 0.2774 0.2841 0.2768 0.2841 42,742 +0.01(+4.03%)
Mar 20, 2023 0.2728 0.2805 0.2520 0.2731 47,067 +0.00(+1.15%)
Mar 17, 2023 0.2700 0.2700 0.2642 0.2700 53,700 +0.00(+0.93%)
Mar 16, 2023 0.2675 0.2675 0.2650 0.2675 20,280 +0.00(+0.94%)
Mar 15, 2023 0.2700 0.2700 0.2600 0.2650 101,289 -0.01(-1.85%)
Mar 14, 2023 0.2650 0.2700 0.2578 0.2700 29,586 +0.02(+6.51%)
Mar 13, 2023 0.2507 0.2564 0.2500 0.2535 77,800 +0.00(+1.60%)
Mar 10, 2023 0.2526 0.2526 0.2400 0.2495 142,885 +0.01(+4.00%)
Mar 09, 2023 0.2372 0.2496 0.2372 0.2399 10,545 -0.02(-6.73%)
Mar 08, 2023 0.2572 0.2572 0.2572 0.2572 200 +0.01(+2.88%)
Mar 06, 2023 0.2500 3,000 +0.01(+4.17%)
Mar 03, 2023 0.2484 0.2484 0.2341 0.2400 27,520 -0.01(-4.99%)
Mar 01, 2023 0.2526 0 +0.01(+5.29%)
Feb 28, 2023 0.2425 0.2425 0.2380 0.2399 11,600 +0.01(+3.85%)
Feb 27, 2023 0.2400 0.2460 0.2270 0.2310 111,117 -0.01(-3.75%)
Feb 24, 2023 0.2359 0.2540 0.2359 0.2400 22,880 -0.01(-5.14%)
Feb 23, 2023 0.2600 0.2600 0.2335 0.2530 87,280 +0.01(+2.64%)
Feb 22, 2023 0.2465 0.2465 0.2465 0.2465 5,105 +0.02(+7.17%)
Feb 21, 2023 0.2339 0.2345 0.2252 0.2300 30,855 -0.00(-1.67%)
Feb 17, 2023 0.2201 0.2380 0.2200 0.2339 30,225 +0.01(+3.09%)
Feb 16, 2023 0.2269 0.2269 0.2269 0.2269 1,002 +0.01(+4.51%)
Feb 15, 2023 0.2300 0.2310 0.2171 0.2171 56,627 -0.02(-9.54%)
Feb 13, 2023 0.2400 9,101 +0.00(+0.42%)
Feb 10, 2023 0.2380 0.2400 0.2380 0.2390 11,100 -0.02(-8.78%)
Feb 09, 2023 0.2250 0.2620 0.2250 0.2620 26,225 +0.01(+5.99%)
Feb 08, 2023 0.2625 0.2625 0.2472 0.2472 5,176 -0.01(-3.48%)
Feb 07, 2023 0.2374 0.2620 0.2374 0.2561 6,200 +0.01(+4.11%)
Feb 06, 2023 0.2520 0.2520 0.2170 0.2460 47,770 -0.01(-2.38%)
Feb 03, 2023 0.2533 0.2533 0.2380 0.2520 21,800 -0.00(-0.20%)
Feb 02, 2023 0.2700 0.2700 0.2525 0.2525 4,510 -0.02(-6.48%)
Feb 01, 2023 0.2605 0.2740 0.2600 0.2700 7,510 +0.02(+8.00%)
Jan 31, 2023 0.2360 0.2632 0.2360 0.2500 24,350 -0.02(-6.23%)
Jan 30, 2023 0.2600 0.2780 0.2577 0.2666 30,388 +0.02(+5.96%)
Jan 27, 2023 0.2500 0.2516 0.2490 0.2516 13,500 -0.00(-1.33%)
Jan 26, 2023 0.2406 0.2550 0.2406 0.2550 5,444 +0.00(+0.28%)
Jan 25, 2023 0.2646 0.2646 0.2409 0.2543 50,020 -0.01(-2.19%)
Jan 24, 2023 0.2800 0.2800 0.2500 0.2600 109,423 -0.02(-7.14%)
Jan 23, 2023 0.2740 0.2850 0.2676 0.2800 86,726 +0.01(+1.82%)
Jan 20, 2023 0.2833 0.2900 0.2750 0.2750 22,351 -0.02(-6.78%)
Jan 19, 2023 0.2940 0.3000 0.2470 0.2950 67,842 +0.03(+11.95%)
Jan 18, 2023 0.2700 0.2720 0.2607 0.2635 42,471 +0.01(+3.29%)
Jan 17, 2023 0.2400 0.2690 0.2400 0.2551 39,374 +0.03(+10.91%)
Jan 13, 2023 0.2225 0.2300 0.2200 0.2300 23,678 +0.01(+4.55%)
Jan 12, 2023 0.2271 0.2271 0.2139 0.2200 6,573 +0.00(+0.00%)
Jan 11, 2023 0.2200 0.2200 0.2144 0.2200 2,100 +0.00(+0.00%)
Jan 10, 2023 0.2239 0.2239 0.2080 0.2200 38,095 +0.00(+0.05%)
Jan 09, 2023 0.2211 0.2235 0.2090 0.2199 55,649 +0.00(+2.28%)
Jan 06, 2023 0.2050 0.2170 0.2001 0.2150 117,737 +0.01(+3.37%)
Jan 05, 2023 0.2050 0.2100 0.2050 0.2080 55,613 -0.00(-0.95%)
Jan 04, 2023 0.2050 0.2100 0.2050 0.2100 8,700 +0.01(+2.44%)
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.