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 (%)
Feb 28, 2022 0.2698 0.3119 0.2698 0.3055 102,684 +0.04(+13.15%)
Feb 25, 2022 0.2634 0.2793 0.2597 0.2700 435,432 +0.00(+1.12%)
Feb 24, 2022 0.2649 0.2700 0.2600 0.2670 27,065 +0.01(+2.69%)
Feb 23, 2022 0.2650 0.2687 0.2600 0.2600 14,500 -0.01(-2.62%)
Feb 22, 2022 0.2716 0.2950 0.2670 0.2670 40,800 -0.01(-2.94%)
Feb 18, 2022 0.2751 0 +0.00(+0.04%)
Feb 17, 2022 0.2840 0.2850 0.2700 0.2750 19,200 -0.01(-2.10%)
Feb 16, 2022 0.2740 0.2854 0.2710 0.2809 120,044 +0.01(+2.52%)
Feb 15, 2022 0.2800 0.2800 0.2702 0.2740 60,665 +0.00(+0.15%)
Feb 14, 2022 0.2798 0.2835 0.2664 0.2736 20,170 +0.00(+0.59%)
Feb 11, 2022 0.2748 0.2800 0.2587 0.2720 66,332 +0.01(+2.64%)
Feb 10, 2022 0.2769 0.2769 0.2650 0.2650 19,103 -0.01(-2.39%)
Feb 09, 2022 0.2804 0.2887 0.2715 0.2715 26,736 -0.00(-1.27%)
Feb 08, 2022 0.2740 0.2775 0.2740 0.2750 97,529 -0.00(-0.61%)
Feb 07, 2022 0.2798 0.2841 0.2696 0.2767 59,960 +0.00(+1.21%)
Feb 04, 2022 0.2500 0.2831 0.2500 0.2734 34,987 +0.02(+6.76%)
Feb 03, 2022 0.2305 0.2561 0.2305 0.2561 3,558 +0.03(+13.82%)
Feb 02, 2022 0.2251 0.2362 0.2250 0.2250 60,000 -0.01(-3.85%)
Feb 01, 2022 0.2200 0.2340 0.2179 0.2340 60,440 +0.02(+8.79%)
Jan 31, 2022 0.2288 0.2288 0.2151 0.2151 6,535 -0.02(-8.74%)
Jan 28, 2022 0.2330 0.2357 0.2250 0.2357 18,434 +0.01(+4.76%)
Jan 27, 2022 0.2500 0.2537 0.2250 0.2250 162,731 -0.01(-2.17%)
Jan 26, 2022 0.2323 0.2377 0.2300 0.2300 9,055 +0.00(+0.22%)
Jan 25, 2022 0.2500 0.2500 0.2270 0.2295 28,500 -0.01(-3.85%)
Jan 24, 2022 0.2376 0.2400 0.2162 0.2387 130,020 +0.00(+0.51%)
Jan 21, 2022 0.2671 0.2750 0.2375 0.2375 18,400 -0.03(-11.25%)
Jan 20, 2022 0.2725 0.2777 0.2600 0.2676 53,900 +0.01(+2.92%)
Jan 19, 2022 0.2456 0.2600 0.2425 0.2600 41,413 +0.02(+10.50%)
Jan 18, 2022 0.2433 0.2990 0.2300 0.2353 161,100 +0.01(+2.62%)
Jan 14, 2022 0.2293 0 +0.01(+4.23%)
Jan 13, 2022 0.2396 0.2413 0.2200 0.2200 152,916 -0.02(-7.83%)
Jan 12, 2022 0.2000 0.2387 0.1967 0.2387 405,862 +0.04(+19.35%)
Jan 11, 2022 0.1820 0.2000 0.1820 0.2000 129,411 +0.02(+10.25%)
Jan 10, 2022 0.1814 0.1814 0.1814 0.1814 3,000 +0.01(+4.19%)
Jan 07, 2022 0.1531 0.1741 0.1530 0.1741 336,118 +0.02(+14.39%)
Jan 06, 2022 0.1580 0.1580 0.1522 0.1522 75,390 -0.01(-3.37%)
Jan 05, 2022 0.1563 0.1600 0.1563 0.1575 183,886 -0.00(-0.38%)
Jan 04, 2022 0.1562 0.1598 0.1500 0.1581 68,180 +0.02(+10.56%)
Jan 03, 2022 0.1500 0.1516 0.1430 0.1430 70,000 -0.02(-10.18%)
Dec 31, 2021 0.1586 0.1592 0.1586 0.1592 800 -0.00(-0.25%)
Dec 30, 2021 0.1513 0.1596 0.1513 0.1596 20,250 +0.01(+4.72%)
Dec 29, 2021 0.1600 0.1600 0.1500 0.1524 124,535 -0.02(-9.12%)
Dec 28, 2021 0.1500 0.1677 0.1458 0.1677 31,990 +0.01(+9.68%)
Dec 27, 2021 0.1600 0.1600 0.1529 0.1529 3,740 -0.01(-4.44%)
Dec 23, 2021 0.1543 0.1600 0.1543 0.1600 47,818 +0.01(+3.63%)
Dec 22, 2021 0.1600 0.1600 0.1544 0.1544 14,000 +0.00(+1.91%)
Dec 21, 2021 0.1528 0.1550 0.1515 0.1515 83,505 -0.01(-8.18%)
Dec 20, 2021 0.1600 0.1650 0.1522 0.1650 40,609 +0.01(+6.45%)
Dec 17, 2021 0.1547 0.1610 0.1547 0.1550 124,555 -0.01(-4.08%)
Dec 16, 2021 0.1600 0.1650 0.1600 0.1616 64,905 +0.01(+4.46%)
Dec 15, 2021 0.1629 0.1629 0.1547 0.1547 10,638 -0.01(-6.81%)
Dec 14, 2021 0.1560 0.1680 0.1560 0.1660 31,651 -0.01(-6.74%)
Dec 13, 2021 0.1548 0.1780 0.1548 0.1780 2,833 +0.02(+9.88%)
Dec 10, 2021 0.1532 0.1639 0.1532 0.1620 87,001 -0.00(-2.59%)
Dec 09, 2021 0.1460 0.1665 0.1460 0.1663 404,289 +0.02(+10.87%)
Dec 08, 2021 0.1500 0.1522 0.1500 0.1500 12,530 +0.01(+4.82%)
Dec 07, 2021 0.1494 0.1494 0.1431 0.1431 50,005 -0.01(-4.28%)
Dec 06, 2021 0.1458 0.1518 0.1458 0.1495 19,500 +0.00(+0.61%)
Dec 03, 2021 0.1494 0.1536 0.1467 0.1486 37,176 -0.00(-1.72%)
Dec 02, 2021 0.1446 0.1516 0.1446 0.1512 10,430 +0.01(+6.11%)
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.