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 (%)
Nov 30, 2021 0.1500 0.1500 0.1350 0.1350 113,310 -0.02(-11.53%)
Nov 29, 2021 0.1500 0.1526 0.1500 0.1526 62,570 -0.01(-3.42%)
Nov 26, 2021 0.1539 0.1580 0.1539 0.1580 105,000 -0.00(-1.62%)
Nov 23, 2021 0.1606 0.1606 0.1606 100 -0.01(-5.53%)
Nov 22, 2021 0.1854 0.1854 0.1592 0.1700 124,600 -0.02(-8.45%)
Nov 19, 2021 0.1900 0.1950 0.1857 0.1857 27,500 -0.00(-0.59%)
Nov 18, 2021 0.1860 0.1868 0.1860 0.1868 16,151 -0.00(-1.22%)
Nov 17, 2021 0.1910 0.1910 0.1891 0.1891 5,558 -0.01(-3.72%)
Nov 16, 2021 0.1968 0.1968 0.1912 0.1964 2,540 +0.01(+3.48%)
Nov 15, 2021 0.1984 0.1984 0.1898 0.1898 13,490 -0.00(-1.66%)
Nov 12, 2021 0.1915 0.1930 0.1865 0.1930 30,556 +0.00(+2.22%)
Nov 09, 2021 0.1864 0.1895 0.1864 0.1888 63,000 +0.00(+2.05%)
Nov 08, 2021 0.1850 0.1850 0.1850 0.1850 9,000 +0.00(+2.21%)
Nov 05, 2021 0.1845 0.1845 0.1810 0.1810 3,190 +0.00(+0.56%)
Nov 04, 2021 0.1800 0.1800 0.1800 0.1800 155 -0.00(-0.83%)
Nov 03, 2021 0.1815 0.1815 0.1815 0.1815 636 +0.00(+0.83%)
Nov 02, 2021 0.1848 0.1848 0.1800 0.1800 22,670 -0.00(-0.61%)
Nov 01, 2021 0.2000 0.1853 0.1811 0.1811 26,380 -0.00(-2.27%)
Oct 29, 2021 0.1930 0.1930 0.1853 0.1853 71,400 -0.01(-4.24%)
Oct 28, 2021 0.1925 0.1957 0.1925 0.1935 10,703 +0.00(+1.84%)
Oct 27, 2021 0.1800 0.1900 0.1800 0.1900 104,600 +0.01(+5.56%)
Oct 26, 2021 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-4.10%)
Oct 25, 2021 0.1865 0.1877 0.1800 0.1877 12,279 +0.01(+7.38%)
Oct 22, 2021 0.1900 0.1900 0.1748 0.1748 13,800 -0.02(-8.48%)
Oct 21, 2021 0.1900 0.1910 0.1873 0.1910 10,000 +0.01(+6.23%)
Oct 19, 2021 0.1798 0.1798 0.1798 0 +0.01(+5.76%)
Oct 18, 2021 0.1700 0.1700 0.1650 0.1700 34,722 +0.01(+4.87%)
Oct 15, 2021 0.1681 0.1681 0.1500 0.1621 126,090 +0.00(+1.95%)
Oct 14, 2021 0.1500 0.1590 0.1500 0.1590 54,000 +0.01(+6.00%)
Oct 13, 2021 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+2.88%)
Oct 12, 2021 0.1459 0.1509 0.1458 0.1458 7,454 -0.00(-1.82%)
Oct 11, 2021 0.1550 0.1550 0.1485 0.1485 7,100 -0.00(-1.00%)
Oct 06, 2021 0.1500 0.1500 0.1500 0 +0.02(+11.28%)
Oct 05, 2021 0.1590 0.1590 0.1348 0.1348 33,457 -0.01(-7.67%)
Oct 04, 2021 0.1453 0.1460 0.1453 0.1460 7,100 +0.00(+2.38%)
Oct 01, 2021 0.1426 0.1447 0.1426 0.1426 74,215 +0.01(+9.36%)
Sep 30, 2021 0.1304 0.1363 0.1304 0.1304 11,700 -0.01(-7.25%)
Sep 29, 2021 0.1406 0.1406 0.1406 0.1406 235 +0.01(+4.15%)
Sep 28, 2021 0.1453 0.1453 0.1350 0.1350 20,000 -0.00(-2.95%)
Sep 27, 2021 0.1391 0.1440 0.1391 0.1391 111,515 +0.00(+0.00%)
Sep 24, 2021 0.1440 0.1445 0.1336 0.1391 117,237 -0.01(-3.80%)
Sep 22, 2021 0.1446 0.1446 0.1446 0 -0.00(-1.03%)
Sep 21, 2021 0.1622 0.1622 0.1461 0.1461 63,990 -0.01(-7.24%)
Sep 20, 2021 0.1575 0.1575 0.1575 0.1575 200 -0.00(-0.32%)
Sep 17, 2021 0.1492 0.1580 0.1492 0.1580 103,700 +0.00(+2.80%)
Sep 16, 2021 0.1505 0.1600 0.1500 0.1537 17,075 -0.00(-2.35%)
Sep 15, 2021 0.1571 0.1583 0.1570 0.1574 92,528 -0.00(-0.57%)
Sep 14, 2021 0.1583 0.1583 0.1583 0.1583 1,333 -0.00(-0.81%)
Sep 13, 2021 0.1600 0.1600 0.1596 0.1596 6,100 -0.00(-1.36%)
Sep 10, 2021 0.1630 0.1656 0.1618 0.1618 44,425 +0.00(+1.12%)
Sep 09, 2021 0.1605 0.1611 0.1600 0.1600 117,600 +0.00(+0.00%)
Sep 07, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 03, 2021 0.1559 0.1600 0.1551 0.1600 138,766 +0.01(+4.58%)
Sep 02, 2021 0.1380 0.1600 0.1379 0.1530 188,927 -0.01(-4.38%)
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.