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 (%)
Feb 29, 2024 0.2106 0.2300 0.2106 0.2300 113,340 +0.02(+8.59%)
Feb 28, 2024 0.2101 0.2118 0.2101 0.2118 5,000 -0.01(-6.28%)
Feb 27, 2024 0.2249 0.2260 0.2161 0.2260 65,351 -0.00(-1.44%)
Feb 26, 2024 0.2420 0.2440 0.2293 0.2293 43,230 -0.01(-5.25%)
Feb 23, 2024 0.2310 0.2500 0.2310 0.2420 30,000 -0.00(-0.74%)
Feb 22, 2024 0.2650 0.2650 0.2438 0.2438 30,389 -0.02(-8.69%)
Feb 21, 2024 0.2670 0.2769 0.2670 0.2670 7,200 -0.01(-2.91%)
Feb 20, 2024 0.2750 0.2750 0.2630 0.2750 28,879 +0.00(+0.00%)
Feb 16, 2024 0.2896 0.2896 0.2750 0.2750 23,250 -0.01(-1.79%)
Feb 15, 2024 0.2865 0.2900 0.2690 0.2800 37,275 +0.00(+0.00%)
Feb 14, 2024 0.2625 0.2800 0.2603 0.2800 11,360 +0.02(+7.57%)
Feb 13, 2024 0.2894 0.2966 0.2603 0.2603 45,385 -0.05(-17.10%)
Feb 12, 2024 0.3083 0.3153 0.3015 0.3140 8,600 +0.01(+3.19%)
Feb 09, 2024 0.3185 0.3306 0.3043 0.3043 7,100 -0.02(-6.46%)
Feb 08, 2024 0.3253 0.3253 0.3253 0.3253 3,000 +0.01(+3.07%)
Feb 07, 2024 0.3230 0.3266 0.3156 0.3156 19,444 +0.00(+0.54%)
Feb 06, 2024 0.3106 0.3200 0.2942 0.3139 156,913 +0.01(+4.63%)
Feb 05, 2024 0.3100 0.3220 0.3000 0.3000 13,500 -0.02(-4.76%)
Feb 01, 2024 0.3150 0 +0.00(+0.00%)
Jan 31, 2024 0.3216 0.3216 0.3150 0.3150 24,500 -0.02(-4.57%)
Jan 29, 2024 0.3301 14,500 -0.00(-0.09%)
Jan 26, 2024 0.3368 0.3368 0.3304 0.3304 55,000 +0.01(+3.19%)
Jan 25, 2024 0.3202 0.3202 0.3202 0.3202 11,475 +0.01(+1.65%)
Jan 24, 2024 0.3306 0.3306 0.3150 0.3150 102,836 -0.00(-0.79%)
Jan 22, 2024 0.3175 1 -0.00(-0.78%)
Jan 19, 2024 0.3200 0.3240 0.3000 0.3200 117,669 +0.01(+3.80%)
Jan 18, 2024 0.3083 0.3083 0.3083 0.3083 3,181 -0.01(-3.66%)
Jan 17, 2024 0.3210 0.3210 0.3200 0.3200 7,424 -0.01(-3.50%)
Jan 16, 2024 0.3350 0.3400 0.3316 0.3316 21,500 -0.03(-8.70%)
Jan 12, 2024 0.3706 0.3706 0.3520 0.3632 38,700 +0.01(+3.18%)
Jan 11, 2024 0.3685 0.3685 0.3520 0.3520 16,951 -0.01(-2.20%)
Jan 10, 2024 0.3599 0.3599 0.3599 0.3599 10,000 -0.00(-0.17%)
Jan 09, 2024 0.3605 0.3605 0.3605 0.3605 1,000 +0.00(+0.00%)
Jan 08, 2024 0.3423 0.3605 0.3351 0.3605 98,682 +0.02(+6.03%)
Jan 05, 2024 0.3399 0.3400 0.3350 0.3400 65,600 +0.02(+6.42%)
Jan 04, 2024 0.3092 0.3195 0.3092 0.3195 9,100 +0.02(+6.15%)
Jan 03, 2024 0.3100 0.3136 0.2910 0.3010 95,549 -0.02(-5.05%)
Jan 02, 2024 0.3335 0.3335 0.3170 0.3170 55,837 -0.01(-3.24%)
Dec 29, 2023 0.3700 0.3700 0.3090 0.3276 226,537 -0.05(-13.56%)
Dec 28, 2023 0.3753 0.3800 0.3639 0.3790 69,216 -0.00(-0.26%)
Dec 27, 2023 0.4000 0.4000 0.3800 0.3800 24,868 -0.01(-2.19%)
Dec 26, 2023 0.3886 0.3886 0.3885 0.3885 22,500 -0.00(-0.03%)
Dec 22, 2023 0.3850 0.3886 0.3850 0.3886 7,355 +0.00(+0.62%)
Dec 21, 2023 0.3840 0.3900 0.3760 0.3862 8,168 +0.02(+4.80%)
Dec 20, 2023 0.3827 0.3827 0.3626 0.3685 16,370 -0.00(-1.29%)
Dec 19, 2023 0.3701 0.3733 0.3700 0.3733 10,000 +0.00(+0.21%)
Dec 18, 2023 0.3800 0.3800 0.3600 0.3725 45,504 -0.01(-3.52%)
Dec 15, 2023 0.4001 0.4001 0.3861 0.3861 18,350 -0.02(-4.45%)
Dec 14, 2023 0.4000 0.4116 0.3970 0.4041 34,993 +0.02(+6.34%)
Dec 12, 2023 0.3800 0 +0.01(+3.68%)
Dec 11, 2023 0.3800 0.3802 0.3665 0.3665 13,900 -0.00(-0.95%)
Dec 08, 2023 0.3709 0.3709 0.3600 0.3700 51,000 -0.03(-6.38%)
Dec 07, 2023 0.3821 0.3952 0.3821 0.3952 10,600 +0.00(+1.26%)
Dec 06, 2023 0.4070 0.4070 0.3899 0.3903 21,090 -0.02(-4.80%)
Dec 05, 2023 0.4200 0.4205 0.4100 0.4100 4,600 -0.01(-1.20%)
Dec 04, 2023 0.3968 0.4150 0.3945 0.4150 51,141 +0.02(+4.93%)
Dec 01, 2023 0.3600 0.3998 0.3600 0.3955 54,150 +0.01(+1.96%)
Nov 30, 2023 0.3580 0.3900 0.3580 0.3879 51,185 +0.01(+2.03%)
Nov 29, 2023 0.3866 0.3866 0.3681 0.3802 9,044 -0.02(-3.94%)
Nov 28, 2023 0.3300 0.4012 0.3300 0.3958 44,245 +0.05(+13.09%)
Nov 27, 2023 0.3500 0.3641 0.3500 0.3500 9,185 +0.02(+4.60%)
Nov 24, 2023 0.3250 0.3346 0.3250 0.3346 16,024 +0.01(+2.64%)
Nov 22, 2023 0.3100 0.3260 0.3098 0.3260 40,500 +0.03(+10.47%)
Nov 21, 2023 0.3078 0.3196 0.2951 0.2951 32,000 -0.02(-7.78%)
Nov 20, 2023 0.3000 0.3200 0.3000 0.3200 13,500 +0.02(+6.31%)
Nov 17, 2023 0.3000 0.3060 0.3000 0.3010 17,022 +0.00(+1.35%)
Nov 16, 2023 0.2980 0.2980 0.2970 0.2970 5,673 +0.01(+3.27%)
Nov 15, 2023 0.3000 0.3000 0.2876 0.2876 31,094 -0.00(-0.72%)
Nov 14, 2023 0.2944 0.2944 0.2897 0.2897 2,754 -0.00(-1.36%)
Nov 13, 2023 0.2900 0.2937 0.2899 0.2937 39,700 -0.00(-0.44%)
Nov 10, 2023 0.2825 0.3000 0.2825 0.2950 206,348 +0.00(+0.61%)
Nov 09, 2023 0.2975 0.2975 0.2932 0.2932 1,066 -0.00(-0.44%)
Nov 08, 2023 0.2945 0.2945 0.2945 0.2945 575 +0.00(+1.55%)
Nov 07, 2023 0.2900 0.2900 0.2900 0.2900 1,900 +0.00(+0.00%)
Nov 06, 2023 0.2950 0.2950 0.2900 0.2900 21,550 -0.00(-0.48%)
Nov 02, 2023 0.2914 0 +0.01(+4.07%)
Oct 31, 2023 0.2800 0 -0.00(-1.48%)
Oct 30, 2023 0.2842 0.2842 0.2842 0.2842 500 -0.01(-2.74%)
Oct 27, 2023 0.2922 0.2922 0.2922 0.2922 8,000 +0.01(+2.31%)
Oct 26, 2023 0.2880 0.2880 0.2856 0.2856 6,000 -0.00(-0.63%)
Oct 24, 2023 0.2874 10,500 -0.00(-0.07%)
Oct 23, 2023 0.2864 0.2876 0.2746 0.2876 22,000 +0.01(+2.71%)
Oct 20, 2023 0.2800 0.2800 0.2649 0.2800 25,348 +0.01(+5.18%)
Oct 19, 2023 0.2760 0.2800 0.2662 0.2662 10,000 +0.01(+4.39%)
Oct 18, 2023 0.2550 0.2550 0.2550 0.2550 41,150 +0.00(+0.00%)
Oct 17, 2023 0.2550 0.2550 0.2550 0.2550 11,000 +0.02(+8.51%)
Oct 13, 2023 0.2350 0 -0.02(-7.84%)
Oct 12, 2023 0.2550 0.2550 0.2550 0.2550 1,500 +0.00(+0.00%)
Oct 11, 2023 0.2550 0.2550 0.2550 0.2550 2,000 -0.01(-1.92%)
Oct 10, 2023 0.2700 0.2800 0.2460 0.2600 9,700 +0.01(+2.36%)
Oct 05, 2023 0.2540 0 +0.01(+3.25%)
Oct 04, 2023 0.2800 0.2800 0.2460 0.2460 11,645 -0.01(-4.28%)
Oct 02, 2023 0.2570 292 +0.01(+3.67%)
Sep 29, 2023 0.2479 0.2479 0.2479 0.2479 20,470 +0.01(+2.23%)
Sep 28, 2023 0.2395 0.2425 0.2304 0.2425 26,760 -0.01(-3.42%)
Sep 27, 2023 0.2784 0.2790 0.2511 0.2511 32,600 -0.01(-3.42%)
Sep 26, 2023 0.2407 0.2600 0.2407 0.2600 17,900 +0.00(+1.17%)
Sep 25, 2023 0.2340 0.2570 0.2340 0.2570 23,106 +0.02(+8.16%)
Sep 22, 2023 0.2600 0.2690 0.2340 0.2376 37,450 -0.01(-4.96%)
Sep 21, 2023 0.2386 0.2590 0.2386 0.2500 45,701 -0.01(-3.85%)
Sep 20, 2023 0.2300 0.2600 0.2300 0.2600 17,600 +0.02(+10.45%)
Sep 19, 2023 0.2522 0.2522 0.2354 0.2354 39,240 -0.02(-6.22%)
Sep 18, 2023 0.2582 0.2582 0.2476 0.2510 53,935 +0.00(+1.37%)
Sep 15, 2023 0.2600 0.2600 0.2476 0.2476 22,945 +0.00(+1.39%)
Sep 14, 2023 0.2509 0.2509 0.2442 0.2442 2,700 -0.01(-2.90%)
Sep 13, 2023 0.2390 0.2530 0.2390 0.2515 7,746 +0.01(+2.65%)
Sep 12, 2023 0.2300 0.2537 0.2297 0.2450 55,510 +0.00(+1.83%)
Sep 11, 2023 0.2327 0.2420 0.2327 0.2406 8,744 -0.00(-1.07%)
Sep 08, 2023 0.2605 0.2605 0.2432 0.2432 4,870 -0.03(-9.36%)
Sep 07, 2023 0.2298 0.2683 0.2298 0.2683 16,786 +0.02(+7.32%)
Sep 06, 2023 0.2552 0.2700 0.2500 0.2500 11,846 -0.01(-4.25%)
Sep 05, 2023 0.2663 0.2663 0.2611 0.2611 4,182 -0.02(-6.45%)
Sep 01, 2023 0.2686 0.2799 0.2686 0.2791 6,150 +0.02(+6.36%)
Aug 31, 2023 0.2570 0.2624 0.2570 0.2624 12,941 +0.00(+1.74%)
Aug 30, 2023 0.2732 0.2732 0.2579 0.2579 22,500 -0.02(-7.89%)
Aug 29, 2023 0.2614 0.2800 0.2614 0.2800 9,750 +0.00(+1.60%)
Aug 28, 2023 0.2756 0.2756 0.2756 0.2756 4,250 +0.01(+2.00%)
Aug 25, 2023 0.2950 0.2950 0.2702 0.2702 6,586 -0.01(-2.03%)
Aug 24, 2023 0.2760 0.2760 0.2758 0.2758 9,326 -0.01(-2.20%)
Aug 23, 2023 0.2550 0.2820 0.2500 0.2820 73,826 +0.03(+12.80%)
Aug 22, 2023 0.2540 0.2550 0.2500 0.2500 10,050 +0.00(+0.00%)
Aug 21, 2023 0.2650 0.2650 0.2470 0.2500 32,314 -0.02(-8.79%)
Aug 18, 2023 0.2600 0.2800 0.2600 0.2741 42,210 -0.01(-2.11%)
Aug 17, 2023 0.2885 0.2885 0.2800 0.2800 5,050 -0.01(-2.85%)
Aug 16, 2023 0.2791 0.2882 0.2791 0.2882 7,918 -0.00(-0.62%)
Aug 15, 2023 0.2840 0.2900 0.2600 0.2900 15,300 +0.00(+0.14%)
Aug 14, 2023 0.2896 0.2896 0.2896 0.2896 20,000 +0.01(+2.70%)
Aug 10, 2023 0.2820 0 -0.00(-1.05%)
Aug 09, 2023 0.2882 0.2882 0.2850 0.2850 1,100 -0.00(-0.87%)
Aug 07, 2023 0.2875 3,782 +0.02(+5.74%)
Aug 04, 2023 0.2719 0.2765 0.2719 0.2719 2,750 -0.01(-2.89%)
Aug 03, 2023 0.2800 0.2800 0.2800 0.2800 3,000 -0.00(-0.57%)
Aug 02, 2023 0.3036 0.3036 0.2770 0.2816 12,737 -0.02(-7.82%)
Aug 01, 2023 0.3168 0.3168 0.3055 0.3055 8,224 -0.00(-1.45%)
Jul 31, 2023 0.3000 0.3100 0.2983 0.3100 42,199 +0.01(+2.34%)
Jul 28, 2023 0.2925 0.3029 0.2860 0.3029 54,893 +0.01(+3.56%)
Jul 27, 2023 0.2750 0.2925 0.2750 0.2925 1,900 -0.01(-2.50%)
Jul 26, 2023 0.2910 0.3000 0.2910 0.3000 1,100 +0.01(+3.45%)
Jul 25, 2023 0.2960 0.2995 0.2900 0.2900 9,597 +0.00(+0.00%)
Jul 24, 2023 0.2978 0.3000 0.2890 0.2900 40,819 -0.01(-3.65%)
Jul 21, 2023 0.2978 0.3033 0.2978 0.3010 7,550 +0.01(+3.33%)
Jul 20, 2023 0.2932 0.3028 0.2880 0.2913 21,180 -0.00(-1.25%)
Jul 19, 2023 0.3300 0.3300 0.2922 0.2950 65,480 -0.00(-0.17%)
Jul 18, 2023 0.2835 0.3000 0.2835 0.2955 10,300 +0.02(+5.72%)
Jul 17, 2023 0.2920 0.2920 0.2598 0.2795 14,105 -0.01(-4.51%)
Jul 14, 2023 0.2950 0.3100 0.2805 0.2927 32,692 -0.01(-4.35%)
Jul 13, 2023 0.2641 0.3180 0.2620 0.3060 89,805 +0.05(+17.69%)
Jul 12, 2023 0.2450 0.2600 0.2450 0.2600 34,275 +0.02(+7.44%)
Jul 11, 2023 0.2350 0.2420 0.2264 0.2420 46,163 +0.01(+4.13%)
Jul 10, 2023 0.2350 0.2350 0.2324 0.2324 10,650 +0.00(+0.43%)
Jul 07, 2023 0.2268 0.2346 0.2268 0.2314 18,266 +0.01(+5.66%)
Jul 06, 2023 0.2325 0.2414 0.2083 0.2190 118,459 -0.03(-10.47%)
Jul 05, 2023 0.2490 0.2490 0.2390 0.2446 16,967 +0.01(+4.53%)
Jul 03, 2023 0.2445 0.2445 0.2300 0.2340 25,720 -0.02(-6.40%)
Jun 30, 2023 0.2500 0.2500 0.2500 0.2500 10,408 +0.02(+6.38%)
Jun 29, 2023 0.2280 0.2412 0.2280 0.2350 58,805 -0.02(-6.37%)
Jun 28, 2023 0.2542 0.2680 0.2465 0.2510 6,800 -0.00(-1.57%)
Jun 27, 2023 0.2570 0.2570 0.2500 0.2550 146,125 -0.01(-3.52%)
Jun 26, 2023 0.2620 0.2643 0.2580 0.2643 24,800 +0.01(+3.32%)
Jun 23, 2023 0.3000 0.3114 0.2552 0.2558 49,194 -0.05(-15.07%)
Jun 22, 2023 0.3100 0.3120 0.3000 0.3012 21,950 -0.04(-11.93%)
Jun 21, 2023 0.3167 0.3510 0.3097 0.3420 13,394 +0.01(+2.09%)
Jun 20, 2023 0.3400 0.3400 0.3200 0.3350 12,200 +0.02(+4.69%)
Jun 16, 2023 0.3100 0.3380 0.3100 0.3200 28,645 +0.01(+1.59%)
Jun 15, 2023 0.3126 0.3170 0.3063 0.3150 8,233 -0.12(-27.29%)
May 08, 2023 0.4470 0.4470 0.4226 0.4332 80,691 +0.00(+1.10%)
May 05, 2023 0.4434 0.4490 0.4046 0.4285 79,629 +0.01(+1.78%)
May 04, 2023 0.3700 0.4210 0.3700 0.4210 44,143 +0.06(+16.01%)
May 03, 2023 0.3700 0.3700 0.3629 0.3629 28,612 -0.01(-1.92%)
May 02, 2023 0.3770 0.3770 0.3401 0.3700 55,105 -0.00(-0.86%)
May 01, 2023 0.3650 0.3732 0.3628 0.3732 23,750 +0.02(+5.72%)
Apr 28, 2023 0.3530 0.3530 0.3530 0.3530 535 -0.01(-1.89%)
Apr 27, 2023 0.3569 0.3614 0.3470 0.3598 15,886 -0.00(-0.08%)
Apr 26, 2023 0.3548 0.3800 0.3548 0.3601 34,284 +0.02(+4.38%)
Apr 25, 2023 0.3500 0.3511 0.3399 0.3450 72,455 -0.00(-0.58%)
Apr 24, 2023 0.3541 0.3541 0.3261 0.3470 100,864 -0.00(-1.20%)
Apr 21, 2023 0.3650 0.3650 0.3483 0.3512 76,203 -0.01(-2.44%)
Apr 20, 2023 0.3627 0.3700 0.3600 0.3600 13,190 -0.00(-0.55%)
Apr 19, 2023 0.3561 0.3700 0.3522 0.3620 49,611 -0.01(-2.43%)
Apr 18, 2023 0.3650 0.3990 0.3625 0.3710 50,535 +0.01(+1.37%)
Apr 17, 2023 0.3958 0.3958 0.3584 0.3660 88,896 -0.05(-11.36%)
Apr 14, 2023 0.3935 0.4140 0.3783 0.4129 58,930 +0.03(+6.55%)
Apr 13, 2023 0.3862 0.4130 0.3781 0.3875 16,458 +0.00(+1.10%)
Apr 12, 2023 0.3833 0.3972 0.3702 0.3833 23,376 -0.01(-1.72%)
Apr 11, 2023 0.3880 0.3900 0.3717 0.3900 41,800 +0.02(+5.55%)
Apr 10, 2023 0.3800 0.3847 0.3668 0.3695 131,431 -0.01(-1.73%)
Apr 06, 2023 0.3578 0.3760 0.3550 0.3760 17,368 +0.03(+9.62%)
Apr 05, 2023 0.3630 0.3630 0.3269 0.3430 145,995 +0.00(+0.41%)
Apr 04, 2023 0.3200 0.3416 0.3200 0.3416 64,524 +0.02(+6.75%)
Apr 03, 2023 0.3250 0.3267 0.3195 0.3200 48,770 +0.00(+0.00%)
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%)
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.