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

AZIMUT EXPLORAT (OP: AZMTF )

0.4262 +0.0062 (+1.48%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 13, 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, 2008 3.255 3.255 3.255 3.255 0 +0.00(+0.00%)
Apr 29, 2008 3.255 3.255 3.255 3.255 0 +0.00(+0.00%)
Apr 28, 2008 3.255 3.255 3.197 3.255 4,000 +0.29(+9.93%)
Apr 25, 2008 2.989 2.961 2.961 2.961 200 -0.03(-0.92%)
Apr 24, 2008 2.989 2.989 2.989 2.989 0 +0.00(+0.00%)
Apr 23, 2008 2.989 2.989 2.989 2.989 3,000 -0.17(-5.43%)
Apr 22, 2008 3.160 3.160 3.160 3.160 0 +0.00(+0.00%)
Apr 21, 2008 3.160 3.268 3.159 3.160 1,300 -0.26(-7.52%)
Apr 18, 2008 3.417 3.662 3.416 3.417 1,500 +0.00(+0.06%)
Apr 17, 2008 3.415 3.415 3.273 3.415 700 +0.24(+7.58%)
Apr 16, 2008 3.175 3.175 2.750 3.175 8,600 +0.45(+16.41%)
Apr 15, 2008 2.727 2.799 2.727 2.727 3,700 -0.17(-5.98%)
Apr 14, 2008 2.949 2.929 2.900 2.900 1,500 -0.05(-1.65%)
Apr 11, 2008 2.963 2.949 2.949 2.949 3,700 -0.01(-0.47%)
Apr 10, 2008 2.963 2.963 2.963 2.963 200 -0.04(-1.20%)
Apr 09, 2008 2.999 2.999 2.993 2.999 4,000 +0.07(+2.29%)
Apr 08, 2008 2.977 2.932 2.932 2.932 2,000 -0.04(-1.51%)
Apr 07, 2008 2.977 2.977 2.966 2.977 1,400 -0.11(-3.47%)
Apr 04, 2008 3.084 3.084 3.084 3.084 1,000 +0.17(+5.89%)
Apr 03, 2008 2.912 2.912 2.912 2.912 0 +0.00(+0.00%)
Apr 02, 2008 2.912 2.912 2.912 2.912 0 +0.00(+0.00%)
Apr 01, 2008 3.195 3.002 2.912 2.912 2,600 -0.28(-8.85%)
Mar 31, 2008 3.195 3.195 2.974 3.195 3,700 +0.04(+1.18%)
Mar 28, 2008 3.158 3.158 3.158 3.158 0 +0.00(+0.00%)
Mar 27, 2008 3.158 3.158 3.158 3.158 0 +0.00(+0.00%)
Mar 26, 2008 3.231 3.158 3.158 3.158 500 -0.09(-2.84%)
Mar 25, 2008 0.2314 3.250 3.250 3.250 200 +0.00(+0.00%)
Mar 24, 2008 3.380 3.410 3.250 3.250 4,000 -0.13(-3.85%)
Mar 21, 2008 3.380 3.401 3.380 3.380 2,900 +0.00(+0.00%)
Mar 20, 2008 3.380 3.401 3.380 3.380 2,900 -0.10(-2.93%)
Mar 19, 2008 3.482 3.684 3.482 3.482 6,300 -0.10(-2.83%)
Mar 18, 2008 3.755 3.675 3.584 3.584 8,000 -0.17(-4.56%)
Mar 17, 2008 3.755 3.755 3.755 3.755 0 +0.00(+0.00%)
Mar 14, 2008 3.768 3.755 3.755 3.755 200 -0.01(-0.36%)
Mar 13, 2008 3.610 3.899 3.750 3.768 2,500 +0.16(+4.39%)
Mar 12, 2008 3.610 3.610 3.580 3.610 2,000 -0.00(-0.03%)
Mar 11, 2008 3.611 3.611 3.611 3.611 1,500 +0.06(+1.68%)
Mar 10, 2008 3.551 3.614 3.551 3.551 8,500 -0.27(-7.13%)
Mar 07, 2008 3.824 3.827 3.824 3.824 6,000 +0.18(+5.01%)
Mar 06, 2008 3.606 3.642 3.642 3.642 200 +0.04(+1.00%)
Mar 05, 2008 3.596 3.703 3.606 3.606 4,000 +0.01(+0.26%)
Mar 04, 2008 3.596 3.925 3.413 3.596 6,900 -0.33(-8.30%)
Mar 03, 2008 3.921 4.175 3.921 3.921 1,400 -0.05(-1.31%)
Feb 29, 2008 4.471 4.485 3.974 3.974 3,500 -0.50(-11.13%)
Feb 28, 2008 4.471 4.708 3.891 4.471 9,800 +0.66(+17.26%)
Feb 27, 2008 3.813 3.815 3.614 3.813 2,700 +0.12(+3.31%)
Feb 26, 2008 3.691 3.707 3.406 3.691 3,800 +0.34(+10.15%)
Feb 25, 2008 3.351 3.361 3.299 3.351 15,400 +0.14(+4.44%)
Feb 22, 2008 3.111 3.208 3.192 3.208 4,500 +0.10(+3.14%)
Feb 21, 2008 3.123 3.146 3.000 3.111 24,700 -0.01(-0.40%)
Feb 20, 2008 2.997 3.123 3.074 3.123 2,800 +0.13(+4.21%)
Feb 19, 2008 2.996 2.997 2.997 2.997 6,600 +0.00(+0.02%)
Feb 18, 2008 2.996 2.998 2.968 2.996 4,600 +0.00(+0.00%)
Feb 15, 2008 2.996 2.998 2.968 2.996 4,600 -0.12(-3.88%)
Feb 14, 2008 3.118 3.118 3.118 3.118 700 +0.01(+0.29%)
Feb 13, 2008 3.108 3.108 2.987 3.108 600 +0.26(+9.02%)
Feb 12, 2008 2.851 2.851 2.745 2.851 1,800 +0.33(+13.21%)
Feb 11, 2008 2.518 2.518 2.518 2.518 0 +0.00(+0.00%)
Feb 08, 2008 2.518 2.518 2.518 2.518 1,000 +0.11(+4.78%)
Feb 07, 2008 2.379 2.404 2.334 2.404 2,000 +0.02(+1.03%)
Feb 06, 2008 2.379 2.463 2.379 2.379 46,000 -0.03(-1.20%)
Feb 05, 2008 2.728 2.554 2.327 2.408 21,500 -0.32(-11.75%)
Feb 04, 2008 2.907 2.800 2.391 2.728 21,500 -0.18(-6.14%)
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.