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 (%)
Jun 30, 2021 0.1450 0.1450 0.1450 0 +0.01(+6.70%)
Jun 29, 2021 0.1375 0.1375 0.1359 0.1359 11,059 -0.00(-0.66%)
Jun 28, 2021 0.1410 0.1433 0.1368 0.1368 41,827 -0.00(-3.12%)
Jun 25, 2021 0.1430 0.1430 0.1384 0.1412 36,230 -0.00(-2.62%)
Jun 24, 2021 0.1498 0.1500 0.1450 0.1450 14,085 -0.01(-3.33%)
Jun 23, 2021 0.1555 0.1609 0.1500 0.1500 3,500 -0.01(-8.54%)
Jun 22, 2021 0.1640 0.1640 0.1640 0.1640 4,140 +0.00(+0.00%)
Jun 21, 2021 0.1640 0.1693 0.1640 0.1640 1,240 +0.00(+0.61%)
Jun 18, 2021 0.1580 0.1630 0.1580 0.1630 129,500 +0.00(+1.88%)
Jun 17, 2021 0.1600 0.1600 0.1600 0.1600 1,125 +0.00(+0.00%)
Jun 16, 2021 0.1500 0.1600 0.1500 0.1600 22,860 +0.00(+1.01%)
Jun 15, 2021 0.1558 0.1584 0.1558 0.1584 3,040 +0.00(+0.25%)
Jun 14, 2021 0.1727 0.1727 0.1476 0.1580 51,100 -0.02(-12.17%)
Jun 11, 2021 0.1769 0.1799 0.1769 0.1799 5,000 -0.00(-2.39%)
Jun 10, 2021 0.1754 0.1843 0.1751 0.1843 15,300 +0.01(+3.89%)
Jun 09, 2021 0.1766 0.1774 0.1690 0.1774 72,118 +0.01(+7.06%)
Jun 08, 2021 0.1728 0.1728 0.1657 0.1657 3,300 -0.00(-0.84%)
Jun 07, 2021 0.1674 0.1790 0.1671 0.1671 37,560 -0.01(-6.65%)
Jun 04, 2021 0.1764 0.1790 0.1644 0.1790 43,789 +0.02(+11.87%)
Jun 03, 2021 0.1644 0.1698 0.1600 0.1600 31,860 -0.01(-8.57%)
Jun 02, 2021 0.1686 0.1750 0.1686 0.1750 80,000 +0.00(+2.34%)
Jun 01, 2021 0.1659 0.1710 0.1600 0.1710 89,505 -0.01(-7.42%)
May 28, 2021 0.1812 0.1847 0.1737 0.1847 11,132 +0.01(+3.18%)
May 27, 2021 0.1790 0.1810 0.1756 0.1790 4,210 +0.01(+5.23%)
May 26, 2021 0.1693 0.1777 0.1693 0.1701 84,990 -0.02(-9.33%)
May 25, 2021 0.1776 0.1911 0.1757 0.1876 10,130 -0.00(-1.83%)
May 24, 2021 0.1911 0.1911 0.1911 0.1911 980 +0.01(+8.39%)
May 20, 2021 0.1763 0.1763 0.1763 110 -0.01(-3.56%)
May 19, 2021 0.1850 0.1888 0.1794 0.1828 19,440 -0.00(-1.19%)
May 18, 2021 0.1800 0.1850 0.1756 0.1850 6,275 +0.00(+1.26%)
May 17, 2021 0.1900 0.1900 0.1791 0.1827 4,125 +0.01(+2.93%)
May 14, 2021 0.1735 0.1784 0.1728 0.1775 41,000 +0.00(+0.57%)
May 13, 2021 0.1765 0.1765 0.1765 0.1765 240 +0.00(+1.20%)
May 12, 2021 0.1640 0.1767 0.1610 0.1744 14,315 +0.01(+6.47%)
May 11, 2021 0.1603 0.1638 0.1603 0.1638 10,150 -0.01(-3.65%)
May 10, 2021 0.1628 0.1775 0.1608 0.1700 44,577 +0.01(+6.18%)
May 07, 2021 0.1600 0.1625 0.1600 0.1601 69,425 +0.00(+0.06%)
May 06, 2021 0.1601 0.1601 0.1587 0.1600 32,415 +0.01(+8.11%)
May 05, 2021 0.1525 0.1525 0.1480 0.1480 24,710 -0.01(-5.37%)
May 04, 2021 0.1500 0.1600 0.1500 0.1564 125,500 +0.01(+5.53%)
May 03, 2021 0.1520 0.1520 0.1480 0.1482 13,400 +0.00(+0.20%)
Apr 30, 2021 0.1550 0.1550 0.1479 0.1479 4,200 -0.00(-1.40%)
Apr 29, 2021 0.1582 0.1582 0.1500 0.1500 2,000 -0.01(-3.23%)
Apr 28, 2021 0.1601 0.1642 0.1550 0.1550 27,800 -0.01(-8.23%)
Apr 27, 2021 0.1650 0.1689 0.1601 0.1689 102,056 +0.00(+1.14%)
Apr 26, 2021 0.1900 0.1900 0.1629 0.1670 140,806 -0.02(-12.11%)
Apr 23, 2021 0.1800 0.1988 0.1800 0.1900 8,900 -0.01(-4.76%)
Apr 22, 2021 0.1995 0.1995 0.1995 0.1995 1,600 -0.00(-0.25%)
Apr 21, 2021 0.1930 0.2000 0.1930 0.2000 33,600 +0.02(+10.13%)
Apr 20, 2021 0.1816 0.1816 0.1816 0.1816 289 -0.01(-6.39%)
Apr 19, 2021 0.2000 0.2000 0.1910 0.1940 11,150 -0.00(-2.12%)
Apr 16, 2021 0.1900 0.2048 0.1890 0.1982 152,300 +0.01(+4.32%)
Apr 15, 2021 0.1850 0.1900 0.1753 0.1900 225,900 +0.00(+2.15%)
Apr 14, 2021 0.1800 0.1890 0.1800 0.1860 130,405 +0.01(+6.84%)
Apr 13, 2021 0.1750 0.1780 0.1741 0.1741 78,275 -0.00(-2.36%)
Apr 12, 2021 0.1832 0.1832 0.1783 0.1783 16,884 -0.01(-5.16%)
Apr 09, 2021 0.1631 0.1880 0.1613 0.1880 168,200 +0.03(+16.63%)
Apr 08, 2021 0.1655 0.1655 0.1612 0.1612 52,200 -0.00(-2.89%)
Apr 07, 2021 0.1555 0.1660 0.1555 0.1660 20,450 +0.01(+3.11%)
Apr 06, 2021 0.1573 0.1610 0.1573 0.1610 12,000 +0.00(+0.94%)
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.