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 (%)
Jul 31, 2020 0.1140 0.1140 0.1140 0 +0.00(+0.00%)
Jul 30, 2020 0.1110 0.1140 0.1110 0.1140 11,610 -0.01(-4.60%)
Jul 29, 2020 0.1195 0.1280 0.1195 0.1195 14,000 -0.00(-2.85%)
Jul 28, 2020 0.1225 0.1263 0.1225 0.1230 14,260 -0.01(-3.91%)
Jul 27, 2020 0.1326 0.1326 0.1280 0.1280 31,948 -0.00(-2.29%)
Jul 24, 2020 0.1310 0.1310 0.1310 0.1310 15,000 -0.00(-0.46%)
Jul 23, 2020 0.1400 0.1400 0.1280 0.1316 24,050 -0.02(-10.48%)
Jul 22, 2020 0.1408 0.1470 0.1365 0.1470 45,985 +0.01(+5.00%)
Jul 21, 2020 0.1261 0.1410 0.1223 0.1400 89,125 +0.02(+15.23%)
Jul 20, 2020 0.1299 0.1299 0.1215 0.1215 13,600 -0.00(-0.82%)
Jul 17, 2020 0.1250 0.1258 0.1225 0.1225 56,300 +0.01(+8.41%)
Jul 15, 2020 0.1130 0.1130 0.1130 0 +0.00(+0.53%)
Jul 13, 2020 0.1124 0.1124 0.1124 0 +0.00(+1.26%)
Jul 10, 2020 0.1110 0.1110 0.1110 0.1110 9,000 +0.00(+1.83%)
Jul 09, 2020 0.1129 0.1129 0.1090 0.1090 4,010 +0.01(+9.00%)
Jul 08, 2020 0.1162 0.1162 0.1000 0.1000 38,348 -0.01(-10.71%)
Jul 07, 2020 0.1120 0.1120 0.1120 0.1120 446 -0.00(-3.45%)
Jul 06, 2020 0.1179 0.1179 0.1000 0.1160 53,100 +0.01(+9.43%)
Jun 30, 2020 0.1060 0.1060 0.1060 0 +0.01(+6.00%)
Jun 29, 2020 0.1090 0.1090 0.0885 0.1000 142,500 +0.00(+2.77%)
Jun 23, 2020 0.0973 0.0973 0.0973 0 +0.00(+4.18%)
Jun 22, 2020 0.1000 0.1000 0.0934 0.0934 22,800 -0.00(-4.21%)
Jun 19, 2020 0.0857 0.0975 0.0857 0.0975 12,000 +0.01(+8.33%)
Jun 18, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Jun 16, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 15, 2020 0.0966 0.0966 0.0846 0.0900 21,683 +0.00(+3.45%)
Jun 12, 2020 0.0948 0.0948 0.0870 0.0870 20,000 -0.00(-3.33%)
Jun 11, 2020 0.0998 0.1080 0.0900 0.0900 54,800 -0.01(-8.44%)
Jun 10, 2020 0.0930 0.1056 0.0930 0.0983 12,233 +0.00(+0.10%)
Jun 09, 2020 0.0980 0.0982 0.0980 0.0982 750 -0.00(-1.80%)
Jun 08, 2020 0.0965 0.1000 0.0959 0.1000 81,100 -0.00(-0.99%)
Jun 05, 2020 0.0950 0.1010 0.0950 0.1010 89,200 -0.01(-5.96%)
Jun 04, 2020 0.1002 0.1074 0.1002 0.1074 25,000 +0.01(+13.05%)
Jun 03, 2020 0.0950 0.1051 0.0924 0.0950 297,283 -0.01(-5.28%)
Jun 02, 2020 0.1379 0.1379 0.0987 0.1003 402,861 -0.04(-27.32%)
Jun 01, 2020 0.1250 0.1500 0.1250 0.1380 127,000 +0.02(+13.39%)
May 29, 2020 0.1176 0.1250 0.1130 0.1217 31,900 +0.01(+10.64%)
May 28, 2020 0.1130 0.1190 0.1100 0.1100 13,381 -0.01(-9.98%)
May 27, 2020 0.1236 0.1236 0.1222 0.1222 3,000 +0.00(+1.83%)
May 26, 2020 0.1311 0.1311 0.1155 0.1200 42,094 -0.01(-6.98%)
May 22, 2020 0.1390 0.1390 0.1280 0.1290 51,700 -0.02(-13.36%)
May 20, 2020 0.1489 0.1489 0.1489 0 +0.00(+3.26%)
May 19, 2020 0.1400 0.1459 0.1400 0.1442 20,469 +0.01(+10.92%)
May 18, 2020 0.1510 0.1520 0.1300 0.1300 40,950 -0.00(-0.54%)
May 15, 2020 0.1215 0.1307 0.1215 0.1307 16,200 +0.01(+8.92%)
May 14, 2020 0.1200 0.1200 0.1200 0.1200 9,050 +0.00(+0.00%)
May 13, 2020 0.1194 0.1200 0.1139 0.1200 22,600 -0.01(-4.23%)
May 12, 2020 0.1177 0.1253 0.1150 0.1253 25,102 +0.01(+8.96%)
May 08, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 07, 2020 0.1200 0.1260 0.1140 0.1150 60,350 -0.01(-8.22%)
May 06, 2020 0.1200 0.1253 0.1200 0.1253 62,150 +0.00(+3.13%)
May 05, 2020 0.1215 0.1215 0.1215 0.1215 1,590 +0.00(+0.16%)
May 04, 2020 0.1290 0.1290 0.1160 0.1213 237,286 +0.01(+6.40%)
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.