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 (%)
May 23, 2017 0.2580 0.2580 0.2580 0 +0.01(+4.03%)
May 19, 2017 0.2480 0.2480 0.2480 0 +0.00(+0.81%)
May 12, 2017 0.2460 0.2460 0.2460 0 +0.01(+3.80%)
May 11, 2017 0.2579 0.2579 0.2370 0.2370 798 -0.00(-0.84%)
May 10, 2017 0.2390 0.2390 0.2390 0.2390 8,000 -0.01(-5.83%)
May 04, 2017 0.2538 0.2538 0.2538 0 +0.00(+0.75%)
May 02, 2017 0.2519 0.2519 0.2519 0 +0.05(+24.33%)
May 01, 2017 0.2026 0.2026 0.2026 0.2026 14,000 +0.00(+1.55%)
Apr 28, 2017 0.1995 0.1995 0.1995 0.1995 100 -0.01(-5.58%)
Apr 17, 2017 0.2113 0.2113 0.2113 0 -0.04(-15.72%)
Apr 13, 2017 0.2224 0.2507 0.2224 0.2507 1,200 +0.03(+13.13%)
Apr 07, 2017 0.2216 0.2216 0.2216 0 +0.00(+0.18%)
Apr 06, 2017 0.2246 0.2246 0.2211 0.2212 55,500 +0.00(+0.05%)
Apr 05, 2017 0.2285 0.2285 0.2210 0.2211 43,500 -0.02(-6.35%)
Apr 04, 2017 0.2310 0.2417 0.2310 0.2361 22,000 -0.00(-0.34%)
Apr 03, 2017 0.2369 0.2369 0.2369 0.2369 2,000 -0.00(-0.50%)
Mar 31, 2017 0.2380 0.2437 0.2300 0.2381 19,000 -0.03(-10.66%)
Mar 30, 2017 0.2313 0.2665 0.2313 0.2665 1,000 +0.01(+2.15%)
Mar 28, 2017 0.2609 0.2609 0.2609 0 -0.01(-2.79%)
Mar 24, 2017 0.2684 0.2684 0.2684 0 +0.01(+2.60%)
Mar 23, 2017 0.2616 0.2616 0.2616 0.2616 1,000 +0.01(+2.95%)
Mar 20, 2017 0.2541 0.2541 0.2541 0 +0.01(+3.67%)
Mar 16, 2017 0.2451 0.2451 0.2451 0 -0.04(-12.99%)
Mar 15, 2017 0.2817 0.2817 0.2817 0.2817 10,000 +0.00(+1.33%)
Mar 13, 2017 0.2780 0.2780 0.2780 0 -0.00(-0.71%)
Mar 10, 2017 0.2690 0.3030 0.2650 0.2800 20,000 +0.02(+8.32%)
Mar 09, 2017 0.2412 0.2585 0.2409 0.2585 23,410 +0.02(+7.26%)
Mar 08, 2017 0.2410 0.2410 0.2410 0.2410 5,000 -0.02(-8.75%)
Mar 07, 2017 0.2641 0.2641 0.2641 0.2641 1,250 +0.02(+9.04%)
Mar 03, 2017 0.2422 0.2422 0.2422 0 +0.02(+9.10%)
Mar 02, 2017 0.2220 0.2220 0.2220 0.2220 840 -0.02(-7.50%)
Feb 24, 2017 0.2400 0.2400 0.2400 0 +0.01(+3.00%)
Feb 22, 2017 0.2330 0.2330 0.2330 0 -0.01(-5.48%)
Feb 21, 2017 0.2465 0.2465 0.2465 0.2465 2,000 +0.00(+0.20%)
Feb 17, 2017 0.2460 0.2460 0.2460 0 +0.02(+7.42%)
Feb 16, 2017 0.2290 0.2290 0.2290 0.2290 5,000 +0.02(+8.79%)
Feb 15, 2017 0.2105 0.2105 0.2105 0.2105 2,000 -0.01(-5.65%)
Feb 14, 2017 0.2270 0.2270 0.2231 0.2231 15,000 -0.02(-7.39%)
Feb 09, 2017 0.2409 0.2409 0.2409 0 +0.00(+0.38%)
Feb 08, 2017 0.2430 0.2538 0.2400 0.2400 35,800 -0.00(-0.41%)
Feb 07, 2017 0.2473 0.2473 0.2400 0.2410 23,500 -0.04(-15.73%)
Feb 06, 2017 0.2860 0.2860 0.2860 0.2860 1,000 +0.04(+14.26%)
Feb 03, 2017 0.2504 0.2541 0.2503 0.2503 130,500 +0.00(+0.12%)
Feb 02, 2017 0.2910 0.2910 0.2487 0.2500 22,280 -0.07(-22.55%)
Jan 27, 2017 0.3228 0.3228 0.3228 0 -0.00(-0.40%)
Jan 20, 2017 0.3241 0.3241 0.3241 0 +0.00(+0.03%)
Jan 18, 2017 0.3240 0.3240 0.3240 0 +0.03(+9.83%)
Jan 13, 2017 0.2950 0.2950 0.2950 0 +0.00(+0.44%)
Jan 12, 2017 0.2937 0.2937 0.2937 0.2937 2,000 +0.03(+9.55%)
Jan 06, 2017 0.2681 0.2681 0.2681 0 +0.02(+6.64%)
Jan 05, 2017 0.2476 0.2514 0.2476 0.2514 21,000 +0.00(+1.05%)
Jan 03, 2017 0.2488 0.2488 0.2488 0 +0.01(+5.83%)
Dec 29, 2016 0.2351 0.2351 0.2351 0 +0.03(+12.65%)
Dec 20, 2016 0.2087 0.2087 0.2087 50,000 -0.01(-3.47%)
Dec 02, 2016 0.2162 0.2162 0.2162 0 +0.00(+0.09%)
Dec 01, 2016 0.2160 0.2160 0.2160 0.2160 5,000 +0.00(+1.55%)
Nov 30, 2016 0.2127 0.2127 0.2127 0.2127 2,000 -0.03(-12.22%)
Nov 29, 2016 0.2423 0.2423 0.2423 0.2423 2,000 -0.02(-9.25%)
Nov 22, 2016 0.2670 0.2670 0.2670 0 +0.02(+7.10%)
Nov 21, 2016 0.2455 0.2630 0.2455 0.2493 63,500 +0.04(+18.15%)
Nov 14, 2016 0.2110 0.2110 0.2110 0 -0.17(-44.02%)
Oct 24, 2016 0.3769 0.3769 0.3769 0 -0.00(-0.61%)
Oct 18, 2016 0.3792 0.3792 0.3792 0 -0.00(-1.02%)
Oct 17, 2016 0.3831 0.3831 0.3831 0.3831 500 +0.02(+4.93%)
Oct 07, 2016 0.3651 0.3651 0.3651 0 -0.03(-8.04%)
Oct 06, 2016 0.3820 0.3970 0.3820 0.3970 6,000 -0.02(-3.87%)
Oct 05, 2016 0.4130 0.4130 0.4130 0.4130 500 +0.05(+13.77%)
Oct 04, 2016 0.3630 0.3630 0.3630 0.3630 500 -0.09(-19.87%)
Oct 03, 2016 0.4530 0.4530 0.4530 0.4530 0 +0.00(+0.00%)
Sep 30, 2016 0.4450 0.4530 0.4450 0.4530 5,000 +0.04(+10.49%)
Sep 29, 2016 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 28, 2016 0.4100 0.4100 0.4100 0.4100 5,000 -0.04(-9.19%)
Sep 27, 2016 0.4515 0.4515 0.4515 0.4515 0 +0.00(+0.00%)
Sep 23, 2016 0.4515 0.4515 0.4515 0 +0.02(+4.44%)
Sep 22, 2016 0.4323 0.4323 0.4323 0.4323 500 +0.02(+4.95%)
Sep 21, 2016 0.4121 0.4121 0.4119 0.4119 5,000 -0.01(-1.69%)
Sep 20, 2016 0.4030 0.4190 0.4030 0.4190 23,000 +0.03(+6.56%)
Sep 15, 2016 0.3932 0.3932 0.3932 0 -0.04(-8.45%)
Sep 13, 2016 0.4295 0.4295 0.4295 0 -0.02(-4.04%)
Sep 12, 2016 0.3874 0.4476 0.3874 0.4476 3,000 +0.00(+0.25%)
Sep 07, 2016 0.4465 0.4465 0.4465 0 -0.00(-0.42%)
Sep 06, 2016 0.4484 0.4484 0.4484 0.4484 2,000 +0.00(+0.49%)
Sep 01, 2016 0.4462 0.4462 0.4462 0 +0.03(+7.26%)
Aug 31, 2016 0.4310 0.4310 0.4137 0.4160 18,500 -0.02(-5.39%)
Aug 30, 2016 0.4321 0.4400 0.4321 0.4397 15,050 +0.01(+1.45%)
Aug 29, 2016 0.3950 0.4334 0.3950 0.4334 2,250 +0.08(+23.16%)
Aug 26, 2016 0.3519 0.3519 0.3519 0.3519 10,300 +0.01(+2.18%)
Aug 24, 2016 0.3444 0.3444 0.3444 0 -0.11(-23.82%)
Aug 18, 2016 0.4521 0.4521 0.4521 0 -0.06(-11.79%)
Aug 12, 2016 0.5125 0.5125 0.5125 0 +0.04(+8.12%)
Aug 11, 2016 0.5100 0.5100 0.4740 0.4740 9,000 +0.06(+13.29%)
Aug 10, 2016 0.4184 0.4184 0.4184 0.4184 300 +0.05(+13.73%)
Aug 08, 2016 0.3679 0.3679 0.3679 0 +0.02(+5.51%)
Aug 04, 2016 0.3487 0.3487 0.3487 0 +0.04(+12.77%)
Aug 03, 2016 0.3159 0.3159 0.3030 0.3092 5,530 +0.01(+2.38%)
Jul 29, 2016 0.3020 0.3020 0.3020 0 +0.01(+4.86%)
Jul 28, 2016 0.2880 0.2880 0.2880 0.2880 500 +0.00(+0.35%)
Jul 26, 2016 0.2870 0.2870 0.2870 0 +0.01(+2.39%)
Jul 20, 2016 0.2803 0.2803 0.2803 0 -0.02(-6.25%)
Jul 18, 2016 0.2990 0.2990 0.2990 0 +0.00(+0.67%)
Jul 15, 2016 0.2890 0.2970 0.2890 0.2970 3,500 -0.01(-3.26%)
Jul 13, 2016 0.3070 0.3070 0.3070 0 +0.01(+2.68%)
Jul 12, 2016 0.2950 0.2990 0.2950 0.2990 6,500 -0.03(-8.20%)
Jul 11, 2016 0.3219 0.3257 0.3219 0.3257 5,000 -0.01(-3.24%)
Jul 08, 2016 0.3366 0.3366 0.3366 0.3366 250 +0.02(+5.75%)
Jul 07, 2016 0.3183 0.3183 0.3183 0.3183 2,100 -0.00(-1.24%)
Jul 05, 2016 0.2942 0.3223 0.2942 0.3223 10,450 +0.01(+3.04%)
Jun 24, 2016 0.3128 0.3128 0.3128 0 -0.03(-9.07%)
Jun 23, 2016 0.3130 0.3440 0.3130 0.3440 1,645 +0.06(+19.86%)
Jun 21, 2016 0.2870 0.2870 0.2870 0 -0.03(-8.31%)
Jun 17, 2016 0.3130 0.3130 0.3130 0 +0.07(+27.24%)
Jun 09, 2016 0.2460 0.2460 0.2460 0 +0.02(+7.42%)
Jun 06, 2016 0.2290 0.2290 0.2290 0 +0.01(+3.20%)
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.