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 (%)
Aug 31, 2021 0.1560 0.1560 0.1560 0.1560 785 +0.01(+3.31%)
Aug 30, 2021 0.1555 0.1555 0.1510 0.1510 9,490 +0.01(+6.34%)
Aug 27, 2021 0.1500 0.1500 0.1408 0.1420 24,129 -0.01(-4.05%)
Aug 26, 2021 0.1480 0.1480 0.1480 0.1480 500 +0.00(+1.02%)
Aug 25, 2021 0.1465 0.1465 0.1420 0.1465 20,275 -0.00(-2.27%)
Aug 24, 2021 0.1500 0.1568 0.1499 0.1499 14,250 -0.00(-2.03%)
Aug 23, 2021 0.1469 0.1530 0.1408 0.1530 41,450 +0.00(+2.00%)
Aug 20, 2021 0.1544 0.1562 0.1400 0.1500 59,476 -0.01(-7.12%)
Aug 19, 2021 0.1660 0.1660 0.1586 0.1615 2,600 +0.00(+1.57%)
Aug 18, 2021 0.1606 0.1613 0.1590 0.1590 13,000 -0.01(-5.69%)
Aug 17, 2021 0.1640 0.1686 0.1639 0.1686 18,000 -0.01(-3.10%)
Aug 13, 2021 0.1740 0.1740 0.1740 9 +0.01(+5.39%)
Aug 12, 2021 0.1785 0.1785 0.1651 0.1651 28,300 -0.01(-5.11%)
Aug 11, 2021 0.1550 0.1740 0.1550 0.1740 14,500 +0.01(+8.89%)
Aug 10, 2021 0.1600 0.1600 0.1598 0.1598 10,008 -0.00(-0.13%)
Aug 05, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Aug 04, 2021 0.1781 0.1781 0.1650 0.1650 113,000 -0.01(-5.17%)
Aug 03, 2021 0.1750 0.1750 0.1740 0.1740 66,990 +0.00(+2.72%)
Jul 30, 2021 0.1694 0.1694 0.1694 70 -0.00(-2.48%)
Jul 29, 2021 0.1781 0.1781 0.1620 0.1737 160,427 -0.00(-0.29%)
Jul 28, 2021 0.1731 0.1742 0.1731 0.1742 31,264 +0.01(+5.58%)
Jul 27, 2021 0.1783 0.1833 0.1585 0.1650 250,271 -0.01(-8.33%)
Jul 26, 2021 0.1810 0.1825 0.1785 0.1800 105,550 -0.00(-0.17%)
Jul 23, 2021 0.1700 0.1825 0.1700 0.1803 121,740 +0.00(+1.58%)
Jul 22, 2021 0.1874 0.1888 0.1775 0.1775 53,499 -0.00(-1.39%)
Jul 21, 2021 0.1595 0.1800 0.1550 0.1800 218,201 +0.02(+12.78%)
Jul 20, 2021 0.1633 0.1820 0.1538 0.1596 420,060 +0.01(+10.07%)
Jul 19, 2021 0.1483 0.1483 0.1330 0.1450 227,814 -0.01(-7.41%)
Jul 16, 2021 0.1590 0.1590 0.1510 0.1566 42,100 -0.01(-7.88%)
Jul 15, 2021 0.1664 0.1718 0.1664 0.1700 29,000 +0.01(+6.65%)
Jul 14, 2021 0.1555 0.1650 0.1555 0.1594 26,275 -0.00(-0.38%)
Jul 13, 2021 0.1590 0.1600 0.1562 0.1600 93,601 +0.01(+7.17%)
Jul 12, 2021 0.1636 0.1679 0.1493 0.1493 28,445 +0.01(+6.64%)
Jul 08, 2021 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jul 07, 2021 0.1450 0.1486 0.1450 0.1450 21,000 -0.00(-0.68%)
Jul 06, 2021 0.1500 0.1568 0.1455 0.1460 23,432 +0.01(+8.15%)
Jul 02, 2021 0.1533 0.1533 0.1350 0.1350 134,200 -0.01(-6.90%)
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%)
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.