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

Arizona Gold & Silver Inc (OP: AZASF )

0.2980 +0.0180 (+6.43%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 28, 2020 0.1126 0.1126 0.1000 0.1000 21,500 -0.02(-15.25%)
Feb 27, 2020 0.1340 0.1340 0.1180 0.1180 31,000 -0.01(-8.60%)
Feb 24, 2020 0.1291 0.1291 0.1291 0 -0.00(-0.31%)
Feb 19, 2020 0.1295 0.1295 0.1295 0 +0.01(+6.15%)
Feb 18, 2020 0.1270 0.1350 0.1201 0.1220 198,500 -0.02(-12.23%)
Feb 13, 2020 0.1390 0.1390 0.1390 0 -0.00(-0.71%)
Feb 12, 2020 0.1400 0.1400 0.1400 0.1400 1,010 -0.01(-6.67%)
Feb 11, 2020 0.1467 0.1510 0.1449 0.1500 21,215 +0.01(+7.14%)
Feb 07, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 05, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Feb 04, 2020 0.1250 0.1250 0.1250 0.1250 18,295 -0.00(-1.96%)
Feb 03, 2020 0.1275 0.1275 0.1275 0.1275 10,075 -0.01(-8.93%)
Jan 31, 2020 0.1400 0.1400 0.1400 0.1400 22,000 -0.00(-0.71%)
Jan 30, 2020 0.1410 0.1410 0.1399 0.1410 50,000 +0.00(+0.43%)
Jan 29, 2020 0.1270 0.1404 0.1200 0.1404 125,800 +0.03(+22.19%)
Jan 28, 2020 0.1276 0.1276 0.1149 0.1149 1,450 -0.01(-4.25%)
Jan 24, 2020 0.1200 0.1200 0.1200 0 -0.00(-1.23%)
Jan 23, 2020 0.1215 0.1215 0.1215 0.1215 102 +0.01(+5.65%)
Jan 21, 2020 0.1150 0.1150 0.1150 0 -0.01(-9.80%)
Jan 17, 2020 0.1275 0.1275 0.1275 0.1275 500 +0.01(+6.16%)
Jan 15, 2020 0.1201 0.1201 0.1201 0 +0.00(+0.08%)
Jan 14, 2020 0.1244 0.1244 0.1125 0.1200 32,636 +0.00(+1.10%)
Jan 13, 2020 0.1260 0.1260 0.1187 0.1187 3,100 +0.01(+12.94%)
Jan 09, 2020 0.1051 0.1051 0.1051 0 -0.01(-10.55%)
Jan 08, 2020 0.1133 0.1175 0.1133 0.1175 25,000 -0.00(-1.51%)
Jan 07, 2020 0.1195 0.1195 0.1193 0.1193 10,000 -0.00(-0.58%)
Jan 06, 2020 0.1175 0.1200 0.1175 0.1200 14,500 +0.00(+0.67%)
Jan 03, 2020 0.1192 0.1192 0.1130 0.1192 18,900 +0.01(+13.52%)
Dec 31, 2019 0.1050 0.1050 0.1050 0 -0.01(-5.58%)
Dec 30, 2019 0.1112 0.1112 0.1112 0.1112 2,500 +0.01(+10.10%)
Dec 27, 2019 0.1010 0.1010 0.1010 0.1010 5,000 -0.00(-3.90%)
Dec 24, 2019 0.1051 0.1051 0.1051 0 +0.02(+16.78%)
Dec 23, 2019 0.0892 0.0960 0.0854 0.0900 21,000 -0.01(-5.26%)
Dec 20, 2019 0.0950 0.0950 0.0950 0.0950 63,000 -0.00(-2.76%)
Dec 19, 2019 0.0939 0.0977 0.0901 0.0977 60,000 +0.00(+0.72%)
Dec 18, 2019 0.0970 0.0970 0.0970 0.0970 10,000 +0.01(+10.86%)
Dec 17, 2019 0.0875 0.0875 0.0875 0.0875 1,350 +0.01(+15.28%)
Dec 16, 2019 0.0797 0.0797 0.0759 0.0759 6,500 -0.00(-5.13%)
Dec 12, 2019 0.0800 0.0800 0.0800 0 -0.02(-18.20%)
Dec 05, 2019 0.0978 0.0978 0.0978 0 -0.00(-3.17%)
Dec 03, 2019 0.1010 0.1010 0.1010 0 +0.02(+26.25%)
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.