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 (%)
Jul 31, 2017 0.2000 0.2150 0.1950 0.2000 209,558 +0.01(+2.56%)
Jul 28, 2017 0.1900 0.1950 0.1850 0.1950 28,000 +0.01(+2.63%)
Jul 27, 2017 0.1900 0.1950 0.1900 0.1900 14,000 +0.01(+2.70%)
Jul 26, 2017 0.1850 0.1900 0.1800 0.1850 72,100 +0.01(+2.78%)
Jul 25, 2017 0.1800 0.1850 0.1800 0.1800 89,500 +0.00(+0.00%)
Jul 24, 2017 0.1900 0.1900 0.1800 0.1800 24,200 -0.01(-5.26%)
Jul 21, 2017 0.1800 0.1900 0.1800 0.1900 70,200 +0.01(+5.56%)
Jul 20, 2017 0.1800 0.1800 0.1700 0.1800 75,942 +0.01(+5.88%)
Jul 19, 2017 0.1800 0.1800 0.1700 0.1700 16,500 -0.00(-2.86%)
Jul 18, 2017 0.1850 0.1850 0.1750 0.1750 81,500 -0.01(-2.78%)
Jul 17, 2017 0.1900 0.1900 0.1800 0.1800 94,600 -0.01(-2.70%)
Jul 14, 2017 0.1900 0.1900 0.1850 0.1850 96,500 +0.01(+2.78%)
Jul 13, 2017 0.2000 0.2000 0.1800 0.1800 75,500 -0.02(-10.00%)
Jul 12, 2017 0.1950 0.2000 0.1900 0.2000 148,500 +0.01(+5.26%)
Jul 11, 2017 0.2000 0.2100 0.1900 0.1900 35,000 +0.00(+0.00%)
Jul 10, 2017 0.2100 0.2100 0.1900 0.1900 80,400 -0.02(-9.52%)
Jul 07, 2017 0.2000 0.2100 0.2000 0.2100 57,250 +0.00(+0.00%)
Jul 06, 2017 0.2250 0.2250 0.2000 0.2100 199,629 -0.01(-4.55%)
Jul 05, 2017 0.2700 0.2700 0.2150 0.2200 369,233 -0.06(-20.00%)
Jul 04, 2017 0.2950 0.2950 0.2450 0.2750 301,800 -0.01(-3.51%)
Jul 03, 2017 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 30, 2017 0.3200 0.3300 0.2600 0.2850 1,007,312 -0.01(-3.39%)
Jun 29, 2017 0.1800 0.3000 0.1700 0.2950 953,550 +0.12(+68.57%)
Jun 28, 2017 0.1850 0.1850 0.1700 0.1750 172,500 -0.01(-5.41%)
Jun 27, 2017 0.1900 0.1900 0.1750 0.1850 201,800 -0.01(-5.13%)
Jun 26, 2017 0.1950 0.2000 0.1900 0.1950 72,500 +0.00(+0.00%)
Jun 23, 2017 0.2000 0.2050 0.1900 0.1950 117,438 -0.01(-2.50%)
Jun 22, 2017 0.2050 0.2050 0.1900 0.2000 52,500 -0.00(-2.44%)
Jun 21, 2017 0.2100 0.2150 0.2000 0.2050 115,200 -0.01(-2.38%)
Jun 20, 2017 0.2250 0.2250 0.1900 0.2100 670,250 -0.01(-4.55%)
Jun 19, 2017 0.2400 0.2400 0.2100 0.2200 321,525 -0.02(-8.33%)
Jun 16, 2017 0.2450 0.2500 0.2350 0.2400 147,100 -0.02(-5.88%)
Jun 15, 2017 0.2550 0.2650 0.2450 0.2550 206,950 +0.01(+2.00%)
Jun 14, 2017 0.2500 0.2500 0.2450 0.2500 104,500 +0.01(+2.04%)
Jun 13, 2017 0.2600 0.2600 0.2400 0.2450 323,380 -0.01(-3.92%)
Jun 12, 2017 0.2650 0.2700 0.2550 0.2550 137,800 -0.01(-3.77%)
Jun 09, 2017 0.2600 0.2700 0.2600 0.2650 114,100 +0.01(+1.92%)
Jun 08, 2017 0.2450 0.2600 0.2350 0.2600 314,575 +0.02(+8.33%)
Jun 07, 2017 0.2600 0.2600 0.2400 0.2400 265,910 -0.01(-4.00%)
Jun 06, 2017 0.2600 0.2700 0.2500 0.2500 324,000 -0.01(-3.85%)
Jun 05, 2017 0.2950 0.2950 0.2500 0.2600 1,092,190 -0.03(-11.86%)
Jun 02, 2017 0.3000 0.3100 0.2800 0.2950 299,738 -0.02(-4.84%)
Jun 01, 2017 0.3400 0.3400 0.2550 0.3100 1,151,499 -0.04(-11.43%)
May 31, 2017 0.2650 0.3600 0.2650 0.3500 4,270,520 +0.09(+37.25%)
May 30, 2017 1.220 1.220 0.2500 0.2550 7,827,332 -0.95(-78.93%)
May 29, 2017 1.020 1.230 1.020 1.210 393,088 +0.21(+21.00%)
May 26, 2017 0.8100 1.090 0.8100 1.000 556,140 +0.20(+25.00%)
May 25, 2017 0.8400 0.8400 0.7900 0.8000 740,005 -0.05(-5.88%)
May 24, 2017 0.8900 0.8900 0.8200 0.8500 305,811 -0.04(-4.49%)
May 23, 2017 0.9000 0.9300 0.8300 0.8900 681,181 +0.08(+9.88%)
May 19, 2017 0.6400 0.8300 0.6400 0.8100 1,176,847 +0.20(+32.79%)
May 18, 2017 0.5600 0.6300 0.5600 0.6100 337,400 +0.06(+10.91%)
May 17, 2017 0.5800 0.5800 0.5400 0.5500 61,150 -0.02(-3.51%)
May 16, 2017 0.5800 0.5800 0.5500 0.5700 119,575 +0.02(+3.64%)
May 15, 2017 0.6000 0.6000 0.5300 0.5500 218,382 -0.05(-8.33%)
May 12, 2017 0.4700 0.6200 0.4700 0.6000 1,158,100 +0.14(+31.87%)
May 11, 2017 0.4200 0.4750 0.4200 0.4550 368,150 +0.05(+10.98%)
May 10, 2017 0.4200 0.4250 0.4000 0.4100 299,762 +0.00(+0.00%)
May 09, 2017 0.4150 0.4200 0.3950 0.4100 271,073 +0.00(+0.00%)
May 08, 2017 0.4200 0.4400 0.4100 0.4100 74,300 -0.03(-5.75%)
May 05, 2017 0.4350 0.4500 0.4200 0.4350 264,895 -0.01(-1.14%)
May 04, 2017 0.4500 0.4500 0.4050 0.4400 223,482 -0.01(-2.22%)
May 03, 2017 0.4550 0.4600 0.4500 0.4500 102,450 +0.01(+2.27%)
May 02, 2017 0.4500 0.4600 0.4400 0.4400 53,500 -0.01(-2.22%)
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.