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

Arizona Gold & Silver Inc (TSV: AZS )

0.4400 +0.0300 (+7.32%)
Streaming Delayed Price Updated: 3:59 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 (%)
Apr 30, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Apr 29, 2019 0.1650 0.1650 0.1450 0.1450 208,000 -0.02(-9.38%)
Apr 26, 2019 0.1600 0.1600 0.1600 0.1600 30,000 +0.00(+0.00%)
Apr 25, 2019 0.1500 0.1600 0.1500 0.1600 47,500 +0.01(+6.67%)
Apr 24, 2019 0.1550 0.1550 0.1500 0.1500 27,500 +0.00(+0.00%)
Apr 23, 2019 0.1350 0.1600 0.1350 0.1500 283,500 +0.02(+15.38%)
Apr 22, 2019 0.1350 0.1350 0.1300 0.1300 2,000 +0.00(+0.00%)
Apr 17, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Apr 16, 2019 0.1350 0.1350 0.1350 0.1350 500 +0.01(+3.85%)
Apr 15, 2019 0.1350 0.1350 0.1300 0.1300 15,500 -0.01(-7.14%)
Apr 12, 2019 0.1450 0.1450 0.1400 0.1400 26,000 -0.00(-3.45%)
Apr 11, 2019 0.1450 0.1500 0.1400 0.1450 21,000 -0.01(-3.33%)
Apr 10, 2019 0.1500 0.1550 0.1450 0.1500 73,500 +0.00(+0.00%)
Apr 09, 2019 0.1450 0.1550 0.1450 0.1500 15,169 +0.00(+0.00%)
Apr 08, 2019 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Apr 05, 2019 0.1450 0.1500 0.1450 0.1500 7,000 +0.01(+7.14%)
Apr 04, 2019 0.1350 0.1400 0.1350 0.1400 16,500 +0.01(+3.70%)
Apr 03, 2019 0.1300 0.1350 0.1300 0.1350 2,500 +0.02(+12.50%)
Mar 29, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Mar 28, 2019 0.1400 0.1400 0.1300 0.1300 88,000 +0.00(+0.00%)
Mar 27, 2019 0.1300 0.1350 0.1300 0.1300 199,500 +0.01(+4.00%)
Mar 26, 2019 0.1250 0.1250 0.1200 0.1250 158,300 -0.01(-3.85%)
Mar 25, 2019 0.1300 0.1400 0.1300 0.1300 73,000 +0.00(+0.00%)
Mar 22, 2019 0.1400 0.1400 0.1300 0.1300 122,000 -0.01(-10.34%)
Mar 21, 2019 0.1550 0.1550 0.1450 0.1450 103,250 -0.02(-9.38%)
Mar 20, 2019 0.1650 0.1650 0.1550 0.1600 125,000 -0.01(-3.03%)
Mar 19, 2019 0.1800 0.1800 0.1650 0.1650 17,100 -0.01(-5.71%)
Mar 18, 2019 0.1750 0.1750 0.1700 0.1750 98,000 +0.00(+0.00%)
Mar 15, 2019 0.1700 0.1750 0.1700 0.1750 11,000 +0.00(+2.94%)
Mar 14, 2019 0.1650 0.1700 0.1600 0.1700 34,000 +0.01(+3.03%)
Mar 13, 2019 0.1750 0.1750 0.1650 0.1650 3,503 -0.01(-2.94%)
Mar 12, 2019 0.1650 0.1750 0.1650 0.1700 234,500 +0.00(+0.00%)
Mar 11, 2019 0.1800 0.1800 0.1650 0.1700 101,499 -0.01(-5.56%)
Mar 08, 2019 0.1800 0.1850 0.1800 0.1800 12,400 +0.01(+2.86%)
Mar 07, 2019 0.1750 0.1750 0.1750 0.1750 6,000 +0.00(+2.94%)
Mar 06, 2019 0.1700 0.1750 0.1650 0.1700 44,000 +0.00(+0.00%)
Mar 05, 2019 0.1800 0.1800 0.1650 0.1700 69,500 -0.00(-2.86%)
Mar 04, 2019 0.1850 0.1850 0.1750 0.1750 75,000 -0.02(-7.89%)
Mar 01, 2019 0.1600 0.1900 0.1600 0.1900 193,300 +0.04(+22.58%)
Feb 28, 2019 0.1500 0.1600 0.1500 0.1550 39,500 +0.01(+3.33%)
Feb 27, 2019 0.1550 0.1550 0.1500 0.1500 53,500 -0.01(-3.23%)
Feb 26, 2019 0.1600 0.1600 0.1550 0.1550 20,000 -0.01(-3.13%)
Feb 25, 2019 0.1600 0.1600 0.1600 0.1600 16,500 +0.01(+3.23%)
Feb 22, 2019 0.1500 0.1550 0.1500 0.1550 41,999 +0.01(+3.33%)
Feb 21, 2019 0.1550 0.1600 0.1500 0.1500 131,300 -0.01(-6.25%)
Feb 20, 2019 0.1400 0.1600 0.1300 0.1600 241,000 +0.02(+10.34%)
Feb 19, 2019 0.1200 0.1500 0.1200 0.1450 544,000 +0.03(+26.09%)
Feb 15, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 14, 2019 0.1150 0.1150 0.1150 0.1150 17,000 +0.00(+0.00%)
Feb 13, 2019 0.1150 0.1150 0.1150 0.1150 7,500 +0.00(+0.00%)
Feb 12, 2019 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Feb 11, 2019 0.1150 0.1150 0.1150 0.1150 78,000 +0.00(+0.00%)
Feb 06, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Feb 04, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Feb 01, 2019 0.1150 0.1200 0.1050 0.1150 148,500 +0.00(+0.00%)
Jan 31, 2019 0.1200 0.1200 0.1050 0.1150 144,000 +0.00(+0.00%)
Jan 30, 2019 0.1200 0.1200 0.1150 0.1150 38,500 -0.00(-4.17%)
Jan 29, 2019 0.1250 0.1250 0.1100 0.1200 174,500 +0.00(+0.00%)
Jan 28, 2019 0.1200 0.1250 0.1150 0.1200 39,000 -0.01(-4.00%)
Jan 25, 2019 0.1250 0.1300 0.1250 0.1250 68,000 +0.00(+0.00%)
Jan 24, 2019 0.1250 0.1250 0.1250 0.1250 22,500 +0.01(+8.70%)
Jan 23, 2019 0.1150 0.1250 0.1150 0.1150 61,000 +0.01(+15.00%)
Jan 22, 2019 0.1050 0.1050 0.1000 0.1000 18,500 -0.01(-9.09%)
Jan 21, 2019 0.1100 0.1100 0.1100 0.1100 60,000 +0.01(+10.00%)
Jan 18, 2019 0.1050 0.1050 0.1000 0.1000 29,000 +0.00(+0.00%)
Jan 16, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 15, 2019 0.1100 0.1100 0.0950 0.0950 124,500 -0.02(-17.39%)
Jan 11, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 10, 2019 0.1150 0.1150 0.1100 0.1150 15,000 -0.00(-4.17%)
Jan 09, 2019 0.1100 0.1200 0.1000 0.1200 30,500 +0.01(+9.09%)
Jan 08, 2019 0.1150 0.1150 0.1000 0.1100 110,000 +0.00(+0.00%)
Jan 07, 2019 0.1100 0.1100 0.1000 0.1100 21,500 +0.01(+4.76%)
Jan 04, 2019 0.1200 0.1200 0.1050 0.1050 108,226 -0.01(-4.55%)
Jan 03, 2019 0.1200 0.1300 0.1100 0.1100 14,500 -0.01(-8.33%)
Jan 02, 2019 0.1150 0.1250 0.1100 0.1200 210,398 +0.02(+20.00%)
Dec 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 28, 2018 0.0950 0.0950 0.0900 0.0900 76,600 -0.01(-5.26%)
Dec 27, 2018 0.0850 0.0950 0.0850 0.0950 10,300 +0.02(+26.67%)
Dec 24, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 21, 2018 0.0900 0.0900 0.0800 0.0800 102,100 -0.01(-11.11%)
Dec 20, 2018 0.0950 0.0950 0.0900 0.0900 14,000 +0.00(+0.00%)
Dec 19, 2018 0.0750 0.0950 0.0750 0.0900 218,500 +0.01(+20.00%)
Dec 18, 2018 0.0700 0.0750 0.0700 0.0750 59,000 +0.00(+7.14%)
Dec 17, 2018 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Dec 14, 2018 0.0600 0.0700 0.0600 0.0650 372,500 +0.01(+18.18%)
Dec 13, 2018 0.0550 0.0550 0.0550 0.0550 85,000 +0.00(+0.00%)
Dec 12, 2018 0.0600 0.0600 0.0550 0.0550 117,000 -0.00(-8.33%)
Dec 11, 2018 0.0650 0.0650 0.0550 0.0600 500,000 -0.01(-7.69%)
Dec 10, 2018 0.0650 0.0700 0.0650 0.0650 33,000 +0.00(+0.00%)
Dec 07, 2018 0.0700 0.0700 0.0600 0.0650 122,000 -0.01(-7.14%)
Dec 05, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 04, 2018 0.0750 0.0750 0.0700 0.0700 36,500 -0.00(-6.67%)
Dec 03, 2018 0.0700 0.0750 0.0650 0.0750 7,200 +0.00(+7.14%)
Nov 30, 2018 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Nov 28, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 27, 2018 0.0750 0.0750 0.0700 0.0700 46,000 +0.00(+0.00%)
Nov 26, 2018 0.0800 0.0800 0.0700 0.0700 130,500 -0.01(-12.50%)
Nov 23, 2018 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Nov 22, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Nov 21, 2018 0.0750 0.0800 0.0750 0.0750 58,000 +0.00(+7.14%)
Nov 20, 2018 0.0750 0.0750 0.0700 0.0700 94,030 -0.00(-6.67%)
Nov 19, 2018 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Nov 14, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 13, 2018 0.0800 0.0800 0.0750 0.0750 20,000 -0.01(-6.25%)
Nov 09, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 08, 2018 0.0800 0.0800 0.0800 0.0800 2,900 +0.01(+6.67%)
Nov 07, 2018 0.0800 0.0800 0.0750 0.0750 95,000 -0.01(-6.25%)
Nov 06, 2018 0.0800 0.0800 0.0800 0.0800 85,000 +0.00(+0.00%)
Nov 05, 2018 0.0850 0.0850 0.0800 0.0800 81,000 -0.01(-5.88%)
Nov 02, 2018 0.0850 0.0850 0.0850 0.0850 27,000 +0.01(+6.25%)
Nov 01, 2018 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Oct 31, 2018 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+14.29%)
Oct 30, 2018 0.0750 0.0750 0.0700 0.0700 32,000 -0.01(-12.50%)
Oct 29, 2018 0.0850 0.0850 0.0800 0.0800 62,375 -0.01(-11.11%)
Oct 26, 2018 0.0850 0.0900 0.0850 0.0900 20,000 +0.01(+12.50%)
Oct 25, 2018 0.0850 0.0850 0.0800 0.0800 12,000 +0.00(+0.00%)
Oct 24, 2018 0.0850 0.0850 0.0750 0.0800 183,200 -0.01(-5.88%)
Oct 23, 2018 0.0900 0.0900 0.0850 0.0850 87,000 -0.00(-5.56%)
Oct 22, 2018 0.0950 0.0950 0.0900 0.0900 86,000 -0.01(-5.26%)
Oct 19, 2018 0.0950 0.0950 0.0950 0.0950 14,000 +0.00(+0.00%)
Oct 18, 2018 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
Oct 17, 2018 0.0900 0.0950 0.0850 0.0950 53,000 +0.00(+0.00%)
Oct 16, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Oct 15, 2018 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+5.88%)
Oct 11, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 10, 2018 0.1050 0.1050 0.0900 0.0900 51,500 -0.01(-10.00%)
Oct 09, 2018 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
Oct 05, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 02, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 01, 2018 0.0900 0.0950 0.0900 0.0950 13,500 +0.01(+5.56%)
Sep 28, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Sep 26, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 25, 2018 0.1000 0.1000 0.0900 0.0900 87,500 -0.01(-10.00%)
Sep 24, 2018 0.1050 0.1050 0.1000 0.1000 11,200 -0.00(-4.76%)
Sep 21, 2018 0.1100 0.1100 0.1050 0.1050 11,000 -0.01(-4.55%)
Sep 20, 2018 0.1100 0.1100 0.1100 0.1100 11,500 +0.00(+0.00%)
Sep 19, 2018 0.1050 0.1100 0.1050 0.1100 131,000 +0.01(+4.76%)
Sep 17, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 14, 2018 0.1050 0.1050 0.1050 0.1050 30,000 -0.01(-4.55%)
Sep 13, 2018 0.1050 0.1100 0.1050 0.1100 50,000 +0.01(+4.76%)
Sep 12, 2018 0.1100 0.1100 0.1050 0.1050 25,000 -0.01(-12.50%)
Sep 10, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Sep 07, 2018 0.1100 0.1150 0.1100 0.1150 20,000 +0.01(+4.55%)
Sep 06, 2018 0.1100 0.1100 0.1100 0.1100 8,000 +0.00(+0.00%)
Sep 05, 2018 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Sep 04, 2018 0.1150 0.1200 0.1100 0.1100 23,000 -0.03(-18.52%)
Aug 31, 2018 0.1350 0.1350 0.1350 0 +0.02(+17.39%)
Aug 30, 2018 0.1150 0.1200 0.1150 0.1150 102,500 +0.01(+4.55%)
Aug 29, 2018 0.1150 0.1150 0.1100 0.1100 13,241 -0.01(-4.35%)
Aug 28, 2018 0.1150 0.1150 0.1150 0.1150 25,530 +0.00(+0.00%)
Aug 27, 2018 0.1150 0.1150 0.1150 0.1150 6,600 +0.01(+4.55%)
Aug 24, 2018 0.1050 0.1100 0.1050 0.1100 37,000 +0.01(+4.76%)
Aug 22, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Aug 21, 2018 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Aug 17, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Aug 16, 2018 0.1100 0.1100 0.1050 0.1100 49,000 +0.00(+0.00%)
Aug 15, 2018 0.1050 0.1100 0.1000 0.1100 41,000 +0.01(+10.00%)
Aug 13, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Aug 10, 2018 0.1150 0.1200 0.1100 0.1100 27,500 -0.01(-4.35%)
Aug 09, 2018 0.1100 0.1150 0.1000 0.1150 9,000 +0.01(+4.55%)
Aug 08, 2018 0.1150 0.1150 0.1100 0.1100 13,600 -0.01(-4.35%)
Aug 07, 2018 0.1100 0.1150 0.1100 0.1150 6,250 +0.01(+4.55%)
Aug 03, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 01, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 31, 2018 0.0950 0.1000 0.0950 0.1000 37,500 +0.00(+0.00%)
Jul 30, 2018 0.1000 0.1000 0.1000 0.1000 36,000 +0.01(+11.11%)
Jul 27, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jul 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 24, 2018 0.1000 0.1000 0.0800 0.0900 128,000 -0.01(-14.29%)
Jul 23, 2018 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jul 20, 2018 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+5.00%)
Jul 19, 2018 0.1050 0.1050 0.0950 0.1000 88,700 -0.00(-4.76%)
Jul 18, 2018 0.1100 0.1100 0.1050 0.1050 118,000 -0.01(-4.55%)
Jul 16, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 11, 2018 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jul 10, 2018 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+9.52%)
Jul 09, 2018 0.1100 0.1100 0.1050 0.1050 7,000 -0.01(-4.55%)
Jul 06, 2018 0.1200 0.1200 0.1100 0.1100 24,500 -0.01(-8.33%)
Jul 05, 2018 0.1300 0.1300 0.1200 0.1200 39,000 -0.01(-7.69%)
Jul 03, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jun 28, 2018 0.1150 0.1150 0.1150 0.1150 1,500 +0.01(+4.55%)
Jun 26, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jun 25, 2018 0.1150 0.1200 0.1150 0.1200 33,500 +0.00(+4.35%)
Jun 22, 2018 0.1150 0.1150 0.1150 0.1150 11,500 +0.00(+0.00%)
Jun 21, 2018 0.1200 0.1200 0.1050 0.1150 73,000 +0.00(+0.00%)
Jun 20, 2018 0.1150 0.1150 0.1150 0.1150 20,000 +0.00(+0.00%)
Jun 19, 2018 0.1100 0.1150 0.1100 0.1150 25,000 +0.00(+0.00%)
Jun 18, 2018 0.1100 0.1150 0.1100 0.1150 39,500 +0.00(+0.00%)
Jun 15, 2018 0.1150 0.1150 0.1150 0.1150 8,500 +0.01(+4.55%)
Jun 13, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 12, 2018 0.1200 0.1200 0.1100 0.1100 39,000 -0.01(-4.35%)
Jun 11, 2018 0.1100 0.1150 0.1100 0.1150 51,500 +0.01(+9.52%)
Jun 08, 2018 0.1150 0.1250 0.1050 0.1050 122,500 -0.01(-4.55%)
Jun 06, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 05, 2018 0.1300 0.1300 0.1150 0.1150 43,500 -0.00(-4.17%)
Jun 04, 2018 0.1350 0.1350 0.1250 0.1200 30,500 -0.01(-4.00%)
Jun 01, 2018 0.1250 0.1250 0.1200 0.1250 170,000 +0.00(+0.00%)
May 31, 2018 0.1300 0.1300 0.1250 0.1250 105,000 -0.02(-10.71%)
May 30, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+7.69%)
May 29, 2018 0.1400 0.1400 0.1300 0.1300 37,500 -0.01(-7.14%)
May 28, 2018 0.1450 0.1450 0.1400 0.1400 10,000 +0.00(+0.00%)
May 25, 2018 0.1550 0.1550 0.1400 0.1400 86,500 -0.02(-12.50%)
May 23, 2018 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
May 22, 2018 0.1750 0.1750 0.1500 0.1550 136,000 -0.02(-8.82%)
May 18, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
May 17, 2018 0.1650 0.1750 0.1650 0.1650 36,000 +0.01(+3.13%)
May 16, 2018 0.1550 0.1600 0.1550 0.1600 122,000 +0.00(+0.00%)
May 15, 2018 0.1650 0.1650 0.1600 0.1600 5,000 -0.01(-3.03%)
May 14, 2018 0.1700 0.1700 0.1600 0.1650 99,000 -0.01(-2.94%)
May 11, 2018 0.1700 0.1700 0.1550 0.1700 148,300 +0.00(+0.00%)
May 10, 2018 0.1800 0.1800 0.1700 0.1700 32,500 -0.00(-2.86%)
May 09, 2018 0.1750 0.1850 0.1750 0.1750 43,500 +0.00(+2.94%)
May 08, 2018 0.1700 0.1700 0.1700 0.1700 74,000 +0.01(+6.25%)
May 07, 2018 0.1750 0.1750 0.1600 0.1600 52,100 -0.01(-8.57%)
May 04, 2018 0.1600 0.1800 0.1600 0.1750 85,600 +0.01(+9.37%)
May 03, 2018 0.1600 0.1600 0.1600 0.1600 123,500 +0.01(+3.23%)
May 02, 2018 0.1300 0.1550 0.1250 0.1550 186,000 +0.02(+19.23%)
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.