Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arizona Gold & Silver Inc (TSV: AZS )

0.3850 -0.0050 (-1.28%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 23, 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 (%)
Oct 31, 2017 0.2800 0.2800 0.2600 0.2550 90,500 -0.03(-8.93%)
Oct 30, 2017 0.2650 0.2800 0.2650 0.2800 36,000 +0.02(+5.66%)
Oct 27, 2017 0.2700 0.2700 0.2650 0.2650 28,000 +0.00(+0.00%)
Oct 26, 2017 0.2550 0.2650 0.2500 0.2650 48,480 +0.02(+6.00%)
Oct 25, 2017 0.2750 0.2750 0.2500 0.2500 167,300 -0.03(-9.09%)
Oct 24, 2017 0.2900 0.2900 0.2750 0.2750 67,100 -0.01(-3.51%)
Oct 23, 2017 0.3000 0.3000 0.2800 0.2850 48,750 -0.01(-3.39%)
Oct 20, 2017 0.3000 0.3000 0.2850 0.2950 200,700 -0.01(-1.67%)
Oct 19, 2017 0.2850 0.3000 0.2800 0.3000 24,948 +0.01(+3.45%)
Oct 18, 2017 0.2800 0.2900 0.2800 0.2900 108,064 +0.00(+0.00%)
Oct 17, 2017 0.2700 0.2900 0.2550 0.2900 170,875 +0.02(+7.41%)
Oct 16, 2017 0.2600 0.2700 0.2600 0.2700 95,000 +0.01(+3.85%)
Oct 13, 2017 0.2600 0.2600 0.2500 0.2600 115,000 +0.00(+0.00%)
Oct 12, 2017 0.2550 0.2650 0.2550 0.2600 38,500 +0.01(+4.00%)
Oct 11, 2017 0.2550 0.2550 0.2450 0.2500 229,800 -0.01(-3.85%)
Oct 10, 2017 0.2550 0.2600 0.2550 0.2600 76,000 +0.01(+1.96%)
Oct 06, 2017 0.2600 0.2600 0.2500 0.2550 200,100 -0.01(-3.77%)
Oct 05, 2017 0.2600 0.2650 0.2600 0.2650 1,500 +0.00(+0.00%)
Oct 04, 2017 0.2650 0.2650 0.2600 0.2650 92,700 +0.00(+0.00%)
Oct 03, 2017 0.2750 0.2750 0.2650 0.2650 59,678 -0.01(-3.64%)
Oct 02, 2017 0.2650 0.2750 0.2500 0.2750 162,750 +0.01(+3.77%)
Sep 29, 2017 0.2650 0.2700 0.2650 0.2650 19,000 +0.01(+3.92%)
Sep 28, 2017 0.2750 0.2750 0.2550 0.2550 52,000 -0.02(-7.27%)
Sep 27, 2017 0.2650 0.2800 0.2650 0.2750 80,196 +0.02(+5.77%)
Sep 26, 2017 0.2650 0.2650 0.2550 0.2600 122,166 -0.01(-1.89%)
Sep 25, 2017 0.2900 0.2900 0.2550 0.2650 234,950 -0.02(-8.62%)
Sep 22, 2017 0.2750 0.2900 0.2750 0.2900 32,000 +0.02(+7.41%)
Sep 21, 2017 0.2850 0.2850 0.2700 0.2700 52,000 -0.01(-3.57%)
Sep 20, 2017 0.2800 0.2850 0.2750 0.2800 155,271 +0.01(+1.82%)
Sep 19, 2017 0.2850 0.2850 0.2700 0.2750 165,500 -0.01(-1.79%)
Sep 18, 2017 0.3100 0.3150 0.2800 0.2800 201,000 -0.04(-12.50%)
Sep 15, 2017 0.2850 0.3200 0.2850 0.3200 276,800 +0.04(+16.36%)
Sep 14, 2017 0.2600 0.2800 0.2500 0.2750 163,731 +0.03(+10.00%)
Sep 13, 2017 0.2600 0.2650 0.2500 0.2500 99,800 -0.01(-1.96%)
Sep 12, 2017 0.2650 0.2700 0.2500 0.2550 227,300 -0.01(-3.77%)
Sep 11, 2017 0.2850 0.2850 0.2450 0.2650 282,505 -0.02(-7.02%)
Sep 08, 2017 0.2850 0.2850 0.2850 0.2850 8,900 -0.01(-3.39%)
Sep 07, 2017 0.2800 0.2950 0.2800 0.2950 43,300 +0.01(+1.72%)
Sep 06, 2017 0.2900 0.2900 0.2700 0.2900 133,200 +0.01(+3.57%)
Sep 05, 2017 0.3150 0.3250 0.2800 0.2800 291,287 -0.04(-12.50%)
Sep 01, 2017 0.2750 0.3200 0.2750 0.3200 823,510 +0.05(+20.75%)
Aug 31, 2017 0.2750 0.2800 0.2700 0.2650 100,300 -0.02(-5.36%)
Aug 30, 2017 0.2450 0.2800 0.2450 0.2800 251,000 +0.04(+14.29%)
Aug 29, 2017 0.3050 0.3200 0.2450 0.2450 430,457 -0.04(-15.52%)
Aug 28, 2017 0.2400 0.3050 0.2200 0.2900 554,210 +0.06(+28.89%)
Aug 25, 2017 0.2000 0.2250 0.1900 0.2250 95,994 +0.03(+15.38%)
Aug 24, 2017 0.1950 0.2000 0.1950 0.1950 45,800 +0.00(+0.00%)
Aug 23, 2017 0.1950 0.1950 0.1950 0.1950 3,500 +0.00(+0.00%)
Aug 22, 2017 0.1750 0.2100 0.1750 0.1950 70,500 +0.02(+8.33%)
Aug 21, 2017 0.1800 0.1800 0.1700 0.1800 171,669 +0.00(+0.00%)
Aug 18, 2017 0.1800 0.1800 0.1800 0.1800 11,500 +0.00(+0.00%)
Aug 17, 2017 0.1800 0.1800 0.1750 0.1800 86,000 +0.01(+2.86%)
Aug 16, 2017 0.1750 0.1800 0.1750 0.1750 32,750 +0.00(+0.00%)
Aug 15, 2017 0.1800 0.1850 0.1750 0.1750 80,000 -0.01(-2.78%)
Aug 14, 2017 0.1800 0.1800 0.1750 0.1800 113,786 +0.00(+0.00%)
Aug 11, 2017 0.1900 0.1900 0.1800 0.1800 207,607 -0.01(-2.70%)
Aug 10, 2017 0.2050 0.2050 0.1850 0.1850 82,505 -0.02(-7.50%)
Aug 09, 2017 0.2100 0.2100 0.1950 0.2000 63,500 -0.01(-4.76%)
Aug 08, 2017 0.2200 0.2200 0.2000 0.2100 66,873 +0.01(+2.44%)
Aug 04, 2017 0.2150 0.2150 0.2000 0.2050 86,802 -0.01(-4.65%)
Aug 03, 2017 0.2250 0.2250 0.2150 0.2150 76,658 +0.00(+0.00%)
Aug 02, 2017 0.2150 0.2150 0.2150 0.2150 24,500 -0.01(-2.27%)
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.