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 (%)
May 31, 2022 0.3200 0.3450 0.3200 0.3450 3,190 +0.03(+9.52%)
May 27, 2022 0.2944 0.3150 0.2933 0.3150 38,200 +0.02(+6.78%)
May 26, 2022 0.2700 0.2950 0.2700 0.2950 46,600 +0.01(+5.36%)
May 25, 2022 0.2600 0.2800 0.2420 0.2800 28,052 -0.01(-2.06%)
May 24, 2022 0.2851 0.2900 0.2700 0.2859 41,700 +0.01(+3.89%)
May 23, 2022 0.2902 0.2902 0.2603 0.2752 18,000 +0.02(+9.21%)
May 18, 2022 0.2520 0 -0.05(-16.00%)
May 17, 2022 0.2892 0.3100 0.2892 0.3000 146,997 +0.03(+12.99%)
May 16, 2022 0.2731 0.3035 0.2655 0.2655 36,400 -0.01(-5.18%)
May 13, 2022 0.2200 0.2800 0.2155 0.2800 113,504 +0.05(+19.15%)
May 12, 2022 0.2635 0.2881 0.2350 0.2350 74,972 -0.01(-4.00%)
May 11, 2022 0.2395 0.2470 0.2290 0.2448 28,760 +0.02(+7.23%)
May 10, 2022 0.2440 0.2440 0.2283 0.2283 5,500 -0.01(-4.28%)
May 09, 2022 0.2410 0.2711 0.2280 0.2385 121,760 -0.04(-13.56%)
May 06, 2022 0.2721 0.2759 0.2676 0.2759 38,238 +0.01(+2.57%)
May 05, 2022 0.2755 0.2755 0.2690 0.2690 5,690 -0.00(-0.74%)
May 04, 2022 0.2850 0.2850 0.2487 0.2710 75,255 -0.01(-4.64%)
May 03, 2022 0.3050 0.3050 0.2806 0.2842 80,562 -0.05(-13.98%)
May 02, 2022 0.3304 0.3304 0.3304 0.3304 2,900 -0.01(-2.25%)
Apr 29, 2022 0.3479 0.3479 0.3380 0.3380 2,659 +0.00(+0.48%)
Apr 27, 2022 0.3364 0 -0.02(-4.62%)
Apr 26, 2022 0.3500 0.3770 0.3500 0.3527 107,600 +0.01(+3.13%)
Apr 25, 2022 0.3480 0.3533 0.2934 0.3420 163,978 -0.00(-0.87%)
Apr 22, 2022 0.3450 0.3635 0.3450 0.3450 14,085 -0.01(-3.39%)
Apr 21, 2022 0.3854 0.3980 0.3571 0.3571 55,159 -0.02(-6.03%)
Apr 20, 2022 0.3800 0.3806 0.3724 0.3800 119,574 -0.00(-0.16%)
Apr 19, 2022 0.3910 0.4019 0.3806 0.3806 50,811 -0.01(-1.93%)
Apr 18, 2022 0.3883 0.3940 0.3750 0.3881 56,440 +0.00(+0.31%)
Apr 14, 2022 0.3800 0.3869 0.3790 0.3869 24,726 +0.01(+1.82%)
Apr 13, 2022 0.4080 0.4080 0.3797 0.3800 32,768 -0.02(-4.21%)
Apr 12, 2022 0.4055 0.4083 0.3967 0.3967 2,300 +0.00(+0.86%)
Apr 11, 2022 0.4075 0.4075 0.3933 0.3933 1,343 -0.00(-0.13%)
Apr 08, 2022 0.4063 0.4063 0.3938 0.3938 21,644 -0.00(-0.30%)
Apr 07, 2022 0.3800 0.3950 0.3700 0.3950 71,601 +0.02(+4.83%)
Apr 06, 2022 0.3620 0.3879 0.3620 0.3768 36,620 -0.02(-4.75%)
Apr 05, 2022 0.4290 0.4290 0.3816 0.3956 40,740 -0.01(-2.32%)
Apr 04, 2022 0.4236 0.4367 0.4050 0.4050 47,500 -0.01(-2.41%)
Apr 01, 2022 0.4120 0.4199 0.4000 0.4150 51,734 +0.01(+3.59%)
Mar 31, 2022 0.4275 0.4323 0.4006 0.4006 94,126 -0.02(-5.74%)
Mar 30, 2022 0.4710 0.4710 0.4178 0.4250 76,770 -0.02(-4.73%)
Mar 29, 2022 0.4370 0.4461 0.4369 0.4461 22,008 +0.00(+0.93%)
Mar 28, 2022 0.4310 0.4740 0.4310 0.4420 83,820 -0.01(-3.20%)
Mar 25, 2022 0.4600 0.4666 0.4480 0.4566 25,837 -0.00(-0.74%)
Mar 24, 2022 0.4544 0.4631 0.4460 0.4600 20,174 +0.00(+0.50%)
Mar 23, 2022 0.4730 0.4730 0.4476 0.4577 38,248 -0.00(-0.50%)
Mar 22, 2022 0.4728 0.4772 0.4600 0.4600 29,840 +0.00(+0.00%)
Mar 21, 2022 0.4244 0.4600 0.4090 0.4600 73,885 +0.03(+8.21%)
Mar 18, 2022 0.4550 0.4550 0.4150 0.4251 78,459 -0.00(-0.91%)
Mar 17, 2022 0.4226 0.4300 0.4153 0.4290 50,788 +0.01(+3.37%)
Mar 16, 2022 0.4540 0.4540 0.4116 0.4150 29,450 +0.01(+2.07%)
Mar 15, 2022 0.4251 0.4251 0.4066 0.4066 58,525 -0.00(-0.83%)
Mar 14, 2022 0.4140 0.4140 0.3810 0.4100 106,243 +0.01(+2.14%)
Mar 11, 2022 0.3650 0.4050 0.3650 0.4014 43,504 +0.02(+4.26%)
Mar 10, 2022 0.3800 0.3850 0.3695 0.3850 24,600 +0.00(+0.63%)
Mar 09, 2022 0.3900 0.3939 0.3792 0.3826 81,710 -0.01(-3.11%)
Mar 08, 2022 0.4172 0.4189 0.3855 0.3949 27,203 -0.01(-2.25%)
Mar 07, 2022 0.4180 0.4290 0.3803 0.4040 112,006 +0.01(+3.67%)
Mar 04, 2022 0.3700 0.4254 0.3651 0.3897 44,112 +0.01(+3.67%)
Mar 03, 2022 0.3625 0.3791 0.3600 0.3759 76,681 +0.02(+4.42%)
Mar 02, 2022 0.3427 0.3600 0.3300 0.3600 420,392 +0.03(+8.76%)
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.