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

Arizona Gold & Silver Inc (TSV: AZS )

0.4400 +0.0300 (+7.32%)
Streaming Delayed Price Updated: 3:59 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 (%)
Mar 31, 2017 0.3250 0.3300 0.3150 0.3300 163,700 +0.03(+8.20%)
Mar 30, 2017 0.2900 0.3150 0.2850 0.3050 319,517 +0.02(+8.93%)
Mar 29, 2017 0.2750 0.2800 0.2700 0.2800 58,000 +0.01(+3.70%)
Mar 28, 2017 0.2700 0.2750 0.2700 0.2700 68,500 +0.01(+1.89%)
Mar 27, 2017 0.2550 0.2650 0.2450 0.2650 94,395 +0.02(+6.00%)
Mar 24, 2017 0.2600 0.2650 0.2450 0.2500 189,000 -0.01(-3.85%)
Mar 23, 2017 0.2300 0.3000 0.2200 0.2600 353,500 +0.04(+15.56%)
Mar 22, 2017 0.2300 0.2300 0.2000 0.2250 984,058 -0.01(-4.26%)
Mar 21, 2017 0.2450 0.2450 0.2250 0.2350 101,263 +0.00(+2.17%)
Mar 20, 2017 0.2400 0.2400 0.2300 0.2300 87,500 +0.00(+0.00%)
Mar 17, 2017 0.2650 0.2650 0.2200 0.2300 288,400 -0.03(-11.54%)
Mar 16, 2017 0.2850 0.2950 0.2500 0.2600 176,500 -0.02(-7.14%)
Mar 15, 2017 0.2400 0.2800 0.2400 0.2800 224,603 +0.04(+16.67%)
Mar 14, 2017 0.2600 0.2600 0.2350 0.2400 83,000 -0.02(-7.69%)
Mar 13, 2017 0.2800 0.2800 0.2600 0.2600 36,000 -0.02(-5.45%)
Mar 10, 2017 0.2750 0.2750 0.2700 0.2750 73,803 -0.01(-5.17%)
Mar 09, 2017 0.3000 0.3000 0.2800 0.2900 129,800 -0.01(-3.33%)
Mar 08, 2017 0.3000 0.3150 0.3000 0.3000 239,000 +0.01(+1.69%)
Mar 07, 2017 0.3050 0.3050 0.2950 0.2950 53,000 -0.02(-4.84%)
Mar 06, 2017 0.3100 0.3400 0.3000 0.3100 141,000 +0.02(+6.90%)
Mar 03, 2017 0.3150 0.3150 0.2900 0.2900 50,600 -0.02(-6.45%)
Mar 02, 2017 0.2750 0.3100 0.2750 0.3100 138,050 +0.04(+14.81%)
Mar 01, 2017 0.2500 0.2700 0.2450 0.2700 141,500 +0.02(+8.00%)
Feb 28, 2017 0.2500 0.2500 0.2500 0.2500 51,000 -0.01(-3.85%)
Feb 27, 2017 0.2500 0.2600 0.2450 0.2600 50,500 +0.01(+4.00%)
Feb 24, 2017 0.2450 0.2500 0.2450 0.2500 129,948 +0.01(+2.04%)
Feb 23, 2017 0.2450 0.2450 0.2400 0.2450 27,868 -0.01(-2.00%)
Feb 22, 2017 0.2500 0.2500 0.2400 0.2500 53,318 +0.01(+4.17%)
Feb 21, 2017 0.2300 0.2600 0.2300 0.2400 181,900 +0.01(+6.67%)
Feb 17, 2017 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Feb 16, 2017 0.2200 0.2250 0.2150 0.2250 65,000 +0.01(+2.27%)
Feb 15, 2017 0.2250 0.2250 0.2100 0.2200 55,000 -0.01(-2.22%)
Feb 14, 2017 0.2350 0.2450 0.2200 0.2250 113,000 +0.01(+2.27%)
Feb 13, 2017 0.2200 0.2200 0.2200 0.2200 935 +0.01(+2.33%)
Feb 10, 2017 0.2150 0.2150 0.2000 0.2150 195,500 +0.02(+10.26%)
Feb 09, 2017 0.2000 0.2000 0.1950 0.1950 17,100 -0.01(-2.50%)
Feb 08, 2017 0.2000 0.2000 0.1950 0.2000 114,500 -0.02(-9.09%)
Feb 07, 2017 0.2350 0.2350 0.2200 0.2200 26,000 -0.01(-6.38%)
Feb 06, 2017 0.2350 0.2350 0.2350 0.2350 5,000 +0.01(+4.44%)
Feb 03, 2017 0.2400 0.2400 0.2250 0.2250 30,000 -0.02(-8.16%)
Feb 02, 2017 0.2450 0.2450 0.2450 0.2450 3,000 +0.01(+2.08%)
Feb 01, 2017 0.2400 0.2400 0.2400 0.2400 13,000 +0.00(+0.00%)
Jan 31, 2017 0.2400 0.2400 0.2300 0.2400 50,000 +0.00(+0.00%)
Jan 30, 2017 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Jan 27, 2017 0.2400 0.2400 0.2350 0.2400 235,000 +0.01(+4.35%)
Jan 26, 2017 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Jan 25, 2017 0.2200 0.2300 0.2150 0.2300 60,000 +0.02(+6.98%)
Jan 23, 2017 0.2150 0.2150 0.2150 0 -0.02(-8.51%)
Jan 20, 2017 0.2350 0.2350 0.2350 0.2350 7,000 +0.00(+0.00%)
Jan 19, 2017 0.2500 0.2500 0.2250 0.2350 261,000 -0.02(-6.00%)
Jan 18, 2017 0.2500 0.2500 0.2500 0.2500 115,000 +0.01(+4.17%)
Jan 17, 2017 0.2500 0.2500 0.2400 0.2400 115,000 -0.02(-7.69%)
Jan 16, 2017 0.2700 0.2700 0.2600 0.2600 210,000 +0.00(+0.00%)
Jan 13, 2017 0.2550 0.2600 0.2550 0.2600 120,000 -0.02(-7.14%)
Jan 12, 2017 0.2700 0.2800 0.2700 0.2800 26,400 +0.02(+7.69%)
Jan 11, 2017 0.2500 0.2600 0.2400 0.2600 65,000 +0.01(+4.00%)
Jan 10, 2017 0.2450 0.2500 0.2450 0.2500 25,000 +0.02(+8.70%)
Jan 09, 2017 0.2250 0.2300 0.2250 0.2300 30,000 +0.01(+4.55%)
Jan 06, 2017 0.2100 0.2200 0.2100 0.2200 33,500 +0.02(+7.32%)
Jan 05, 2017 0.2050 0.2050 0.2050 0.2050 4,000 +0.00(+0.00%)
Jan 04, 2017 0.2050 0.2050 0.2000 0.2050 22,000 +0.00(+0.00%)
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.