Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arizona Gold & Silver Inc (OP: AZASF )

0.3190 +0.0330 (+11.54%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 31, 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 30, 2020 0.2087 0.2200 0.2045 0.2090 13,200 -0.01(-4.65%)
Oct 29, 2020 0.2295 0.2295 0.2061 0.2192 13,088 +0.01(+5.38%)
Oct 28, 2020 0.2050 0.2080 0.2040 0.2080 7,500 -0.03(-10.88%)
Oct 27, 2020 0.2175 0.2334 0.2170 0.2334 18,100 +0.02(+7.31%)
Oct 26, 2020 0.2170 0.2175 0.2170 0.2175 5,100 -0.00(-2.03%)
Oct 23, 2020 0.2260 0.2260 0.2220 0.2220 4,100 -0.00(-1.64%)
Oct 22, 2020 0.2257 0.2257 0.2257 15 +0.00(+0.00%)
Oct 21, 2020 0.2300 0.2300 0.2119 0.2257 64,870 -0.01(-3.42%)
Oct 20, 2020 0.2192 0.2400 0.2192 0.2337 690 -0.00(-1.31%)
Oct 19, 2020 0.2500 0.2530 0.2368 0.2368 33,260 +0.00(+0.68%)
Oct 16, 2020 0.2586 0.2586 0.2352 0.2352 10,100 -0.00(-1.59%)
Oct 15, 2020 0.2475 0.2560 0.2390 0.2390 45,234 -0.01(-2.53%)
Oct 14, 2020 0.2420 0.2523 0.2415 0.2452 20,200 -0.01(-4.29%)
Oct 13, 2020 0.2565 0.2565 0.2387 0.2562 45,010 -0.02(-7.51%)
Oct 12, 2020 0.2200 0.2770 0.2200 0.2770 3,400 +0.02(+6.74%)
Oct 09, 2020 0.2600 0.2720 0.2530 0.2595 31,200 +0.01(+4.85%)
Oct 08, 2020 0.2400 0.2488 0.2400 0.2475 5,431 +0.00(+1.89%)
Oct 07, 2020 0.2570 0.2610 0.2429 0.2429 19,800 -0.00(-0.04%)
Oct 06, 2020 0.2750 0.2770 0.2430 0.2430 17,305 -0.02(-6.54%)
Oct 05, 2020 0.2260 0.2775 0.2260 0.2600 31,980 +0.03(+14.54%)
Oct 02, 2020 0.2101 0.2270 0.2101 0.2270 9,600 +0.01(+3.65%)
Oct 01, 2020 0.2192 0.2192 0.2080 0.2190 8,184 +0.01(+5.80%)
Sep 30, 2020 0.2143 0.2143 0.2000 0.2070 4,800 -0.00(-1.43%)
Sep 29, 2020 0.2158 0.2158 0.2045 0.2100 18,700 -0.00(-1.96%)
Sep 28, 2020 0.2267 0.2267 0.1923 0.2142 115,544 -0.01(-3.95%)
Sep 25, 2020 0.2270 0.2290 0.2230 0.2230 14,700 +0.02(+8.78%)
Sep 24, 2020 0.1882 0.2130 0.1882 0.2050 115,113 +0.02(+9.33%)
Sep 23, 2020 0.2292 0.2300 0.1875 0.1875 97,656 -0.04(-18.66%)
Sep 22, 2020 0.2441 0.2441 0.2305 0.2305 30,420 -0.01(-3.35%)
Sep 21, 2020 0.2588 0.2700 0.2310 0.2385 140,500 -0.02(-7.20%)
Sep 18, 2020 0.2661 0.2661 0.2520 0.2570 49,700 -0.02(-6.55%)
Sep 17, 2020 0.2423 0.2750 0.2423 0.2750 15,900 +0.03(+14.16%)
Sep 16, 2020 0.2409 0.2409 0.2409 10 +0.00(+0.00%)
Sep 15, 2020 0.2500 0.2538 0.2409 0.2409 42,676 -0.01(-3.64%)
Sep 14, 2020 0.2544 0.2544 0.2430 0.2500 18,684 -0.00(-1.26%)
Sep 11, 2020 0.2500 0.2532 0.2490 0.2532 16,300 -0.02(-6.22%)
Sep 10, 2020 0.2754 0.2754 0.2480 0.2700 133,488 +0.00(+0.93%)
Sep 09, 2020 0.2807 0.2890 0.2634 0.2675 101,825 -0.01(-3.60%)
Sep 08, 2020 0.2919 0.2919 0.2617 0.2775 76,371 -0.01(-3.78%)
Sep 04, 2020 0.2900 0.2906 0.2744 0.2884 43,800 -0.01(-2.86%)
Sep 03, 2020 0.2866 0.2991 0.2800 0.2969 95,264 +0.02(+7.57%)
Sep 02, 2020 0.2964 0.2964 0.2640 0.2760 30,100 +0.02(+6.15%)
Sep 01, 2020 0.2601 0.2625 0.2506 0.2600 13,834 -0.00(-1.85%)
Aug 31, 2020 0.2693 0.2800 0.2649 0.2649 41,040 -0.01(-5.05%)
Aug 28, 2020 0.2580 0.2790 0.2560 0.2790 27,500 +0.02(+8.48%)
Aug 27, 2020 0.2664 0.2664 0.2525 0.2572 68,322 -0.02(-6.51%)
Aug 26, 2020 0.2735 0.2850 0.2650 0.2751 62,526 +0.02(+8.99%)
Aug 25, 2020 0.2686 0.2730 0.2502 0.2524 29,251 -0.01(-3.88%)
Aug 24, 2020 0.2636 0.2668 0.2540 0.2626 60,238 +0.00(+1.35%)
Aug 21, 2020 0.2400 0.2662 0.2400 0.2591 37,500 -0.00(-0.58%)
Aug 20, 2020 0.2686 0.2686 0.2520 0.2606 16,529 -0.01(-2.94%)
Aug 19, 2020 0.2727 0.2900 0.2685 0.2685 173,004 -0.01(-4.11%)
Aug 18, 2020 0.2900 0.2900 0.2660 0.2800 266,280 -0.01(-4.31%)
Aug 17, 2020 0.2689 0.2926 0.2500 0.2926 129,131 +0.04(+13.59%)
Aug 14, 2020 0.2490 0.2595 0.2480 0.2576 15,200 +0.01(+3.29%)
Aug 13, 2020 0.2480 0.2550 0.2383 0.2494 156,392 +0.01(+5.99%)
Aug 12, 2020 0.2377 0.2531 0.2340 0.2353 72,878 -0.00(-0.63%)
Aug 11, 2020 0.2350 0.2369 0.2100 0.2368 324,539 -0.00(-1.33%)
Aug 10, 2020 0.2439 0.2600 0.2260 0.2400 223,600 +0.01(+2.48%)
Aug 07, 2020 0.2510 0.2560 0.2100 0.2342 147,200 -0.03(-9.92%)
Aug 06, 2020 0.2442 0.3069 0.2257 0.2600 473,595 +0.05(+23.63%)
Aug 05, 2020 0.1600 0.2103 0.1550 0.2103 150,602 +0.06(+40.20%)
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.