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 (%)
Jan 29, 2021 0.2166 0.2200 0.2091 0.2200 139,600 +0.00(+1.85%)
Jan 28, 2021 0.2050 0.2200 0.2050 0.2160 14,450 +0.02(+8.05%)
Jan 27, 2021 0.2148 0.2200 0.1900 0.1999 120,585 -0.04(-16.71%)
Jan 26, 2021 0.2399 0.2400 0.2399 0.2400 3,070 +0.01(+4.48%)
Jan 25, 2021 0.2297 0.2441 0.2297 0.2297 16,275 +0.01(+4.41%)
Jan 22, 2021 0.2200 0.2238 0.2183 0.2200 57,500 -0.00(-0.77%)
Jan 21, 2021 0.2390 0.2390 0.2170 0.2217 50,776 -0.02(-6.85%)
Jan 20, 2021 0.2401 0.2401 0.2170 0.2380 82,885 -0.02(-7.07%)
Jan 19, 2021 0.2500 0.2600 0.2500 0.2561 2,308 +0.01(+2.44%)
Jan 15, 2021 0.2600 0.2624 0.2500 0.2500 147,900 -0.01(-4.76%)
Jan 14, 2021 0.2644 0.2661 0.2600 0.2625 30,159 -0.01(-3.78%)
Jan 13, 2021 0.2555 0.2730 0.2555 0.2728 19,601 +0.01(+4.92%)
Jan 12, 2021 0.2500 0.2600 0.2500 0.2600 7,000 -0.01(-1.89%)
Jan 11, 2021 0.2740 0.2740 0.2500 0.2650 36,836 +0.00(+0.19%)
Jan 08, 2021 0.2665 0.2665 0.2599 0.2645 6,000 -0.01(-3.75%)
Jan 07, 2021 0.2752 0.2800 0.2700 0.2748 29,840 +0.00(+1.78%)
Jan 06, 2021 0.3150 0.3150 0.2640 0.2700 48,000 -0.01(-3.57%)
Jan 05, 2021 0.2700 0.2800 0.2700 0.2800 56,750 -0.01(-1.82%)
Jan 04, 2021 0.2959 0.3019 0.2800 0.2852 93,985 -0.00(-1.66%)
Dec 31, 2020 0.2900 0.2900 0.2900 89,320 -0.01(-2.16%)
Dec 30, 2020 0.2950 0.2964 0.2864 0.2964 89,320 +0.01(+4.00%)
Dec 29, 2020 0.2919 0.2919 0.2775 0.2850 80,097 +0.01(+2.70%)
Dec 28, 2020 0.2725 0.2800 0.2665 0.2775 33,432 +0.02(+6.73%)
Dec 23, 2020 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Dec 22, 2020 0.2748 0.2748 0.2650 0.2650 3,500 -0.01(-3.64%)
Dec 21, 2020 0.2590 0.2767 0.2510 0.2750 81,184 +0.00(+0.36%)
Dec 18, 2020 0.2900 0.2900 0.2637 0.2740 160,600 -0.02(-6.04%)
Dec 17, 2020 0.2900 0.2925 0.2865 0.2916 81,754 -0.00(-0.48%)
Dec 16, 2020 0.2979 0.2990 0.2930 0.2930 13,000 -0.00(-0.68%)
Dec 15, 2020 0.2940 0.2950 0.2800 0.2950 13,850 +0.01(+3.15%)
Dec 14, 2020 0.2860 0.2860 0.2860 0.2860 2,500 +0.01(+5.15%)
Dec 11, 2020 0.2990 0.2990 0.2720 0.2720 22,600 -0.02(-6.85%)
Dec 10, 2020 0.2950 0.3027 0.2920 0.2920 23,386 -0.00(-1.02%)
Dec 09, 2020 0.3100 0.3100 0.2950 0.2950 15,870 -0.02(-4.84%)
Dec 08, 2020 0.3017 0.3140 0.2991 0.3100 69,509 -0.01(-2.36%)
Dec 07, 2020 0.3300 0.3300 0.3118 0.3175 44,514 +0.01(+3.76%)
Dec 04, 2020 0.3000 0.3125 0.3000 0.3060 92,000 +0.01(+3.73%)
Dec 03, 2020 0.2844 0.3010 0.2759 0.2950 348,207 +0.02(+8.86%)
Dec 02, 2020 0.2753 0.2800 0.2710 0.2710 107,632 -0.00(-0.44%)
Dec 01, 2020 0.2968 0.2968 0.2700 0.2722 301,398 -0.03(-9.27%)
Nov 30, 2020 0.2150 0.3000 0.2150 0.3000 351,450 +0.07(+30.43%)
Nov 27, 2020 0.2253 0.2300 0.2253 0.2300 1,500 +0.00(+0.13%)
Nov 25, 2020 0.2144 0.2320 0.2144 0.2297 42,700 +0.01(+5.42%)
Nov 24, 2020 0.2250 0.2300 0.2179 0.2179 35,300 -0.01(-5.26%)
Nov 23, 2020 0.2400 0.2400 0.2300 0.2300 43,850 -0.00(-0.48%)
Nov 20, 2020 0.2360 0.2360 0.2311 0.2311 600 +0.00(+1.18%)
Nov 19, 2020 0.2310 0.2330 0.2284 0.2284 34,000 -0.00(-1.64%)
Nov 18, 2020 0.2387 0.2387 0.2322 0.2322 3,841 -0.02(-7.12%)
Nov 17, 2020 0.2570 0.2650 0.2500 0.2500 18,970 -0.02(-7.41%)
Nov 16, 2020 0.2700 0.2700 0.2656 0.2700 2,000 +0.01(+4.37%)
Nov 13, 2020 0.2592 0.2612 0.2360 0.2587 38,700 +0.02(+8.42%)
Nov 12, 2020 0.2577 0.2577 0.2386 0.2386 6,059 +0.02(+8.85%)
Nov 11, 2020 0.2280 0.2305 0.2170 0.2192 39,900 -0.01(-5.11%)
Nov 10, 2020 0.2400 0.2430 0.2300 0.2310 15,600 -0.01(-3.75%)
Nov 09, 2020 0.2431 0.2431 0.2400 0.2400 6,000 -0.01(-3.26%)
Nov 06, 2020 0.2710 0.2710 0.2324 0.2481 128,500 -0.01(-3.09%)
Nov 05, 2020 0.2496 0.2560 0.2401 0.2560 48,000 +0.01(+4.49%)
Nov 04, 2020 0.2500 0.2500 0.2450 0.2450 5,794 +0.00(+0.62%)
Nov 03, 2020 0.2415 0.2478 0.2415 0.2435 5,208 +0.00(+1.46%)
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.