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

AZIMUT EXPLORAT (OP: AZMTF )

0.4850 +0.0050 (+1.04%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 20, 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 31, 2007 5.734 5.995 5.734 5.734 2,400 -0.12(-1.99%)
May 30, 2007 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
May 29, 2007 5.850 5.950 5.540 5.850 4,600 +0.06(+1.04%)
May 25, 2007 5.790 5.790 5.640 5.790 1,700 -0.03(-0.55%)
May 24, 2007 6.086 6.015 5.822 5.822 1,900 -0.26(-4.34%)
May 23, 2007 6.086 6.086 6.000 6.086 8,800 +0.20(+3.33%)
May 22, 2007 5.671 5.970 5.690 5.890 29,600 +0.22(+3.86%)
May 21, 2007 5.671 5.671 5.671 5.671 0 +0.00(+0.00%)
May 18, 2007 5.671 5.692 5.671 5.671 1,100 +0.08(+1.38%)
May 17, 2007 5.594 5.658 5.540 5.594 16,900 -0.05(-0.81%)
May 16, 2007 5.639 5.650 5.550 5.639 12,300 +0.05(+0.92%)
May 15, 2007 5.588 5.590 5.540 5.588 4,400 -0.01(-0.09%)
May 14, 2007 5.593 5.932 5.593 5.593 8,950 -0.19(-3.30%)
May 11, 2007 5.784 5.784 5.680 5.784 3,400 +0.15(+2.74%)
May 10, 2007 5.630 5.709 5.630 5.630 5,500 -0.08(-1.46%)
May 09, 2007 5.713 5.713 5.424 5.713 15,500 +0.26(+4.83%)
May 08, 2007 5.450 6.010 5.450 5.450 6,500 -0.60(-9.87%)
May 07, 2007 6.047 6.047 5.732 6.047 3,900 +0.12(+1.97%)
May 04, 2007 5.930 6.150 5.860 5.930 5,000 -0.22(-3.63%)
May 03, 2007 6.154 6.154 6.154 6.154 200 +0.19(+3.11%)
May 02, 2007 5.968 5.968 5.734 5.968 9,600 -0.04(-0.75%)
May 01, 2007 6.013 6.013 5.432 6.013 12,500 +0.56(+10.29%)
Apr 30, 2007 5.452 5.698 5.050 5.452 14,300 +0.45(+8.95%)
Apr 27, 2007 4.950 5.004 4.880 5.004 4,400 +0.05(+1.10%)
Apr 26, 2007 4.950 5.076 4.910 4.950 5,900 -0.35(-6.64%)
Apr 25, 2007 5.271 5.303 5.005 5.302 6,800 +0.03(+0.59%)
Apr 24, 2007 5.271 5.350 5.268 5.271 11,000 -0.06(-1.08%)
Apr 23, 2007 5.328 5.415 5.320 5.328 22,700 -0.00(-0.04%)
Apr 20, 2007 5.330 5.540 5.295 5.330 16,200 -0.07(-1.30%)
Apr 19, 2007 5.502 5.400 5.310 5.400 12,300 -0.10(-1.84%)
Apr 18, 2007 5.502 5.545 5.406 5.502 5,700 +0.01(+0.12%)
Apr 17, 2007 5.495 5.891 5.447 5.495 41,645 +0.05(+0.98%)
Apr 16, 2007 5.441 5.620 5.431 5.441 19,300 +0.14(+2.68%)
Apr 13, 2007 5.299 5.402 4.857 5.299 17,300 -0.08(-1.53%)
Apr 12, 2007 5.382 5.382 5.240 5.382 16,700 +0.03(+0.62%)
Apr 11, 2007 5.349 5.590 5.240 5.349 18,040 -0.11(-2.06%)
Apr 10, 2007 5.461 5.944 5.196 5.461 27,100 -0.14(-2.48%)
Apr 09, 2007 5.600 5.640 4.475 5.600 48,406 +1.15(+25.98%)
Apr 05, 2007 4.445 4.490 4.360 4.445 16,500 +0.14(+3.16%)
Apr 04, 2007 4.309 4.324 4.274 4.309 11,196 +0.02(+0.44%)
Apr 03, 2007 4.290 4.460 4.290 4.290 33,000 -0.05(-1.09%)
Apr 02, 2007 4.337 4.600 4.333 4.337 28,567 +0.04(+0.84%)
Mar 30, 2007 4.301 4.302 4.192 4.301 36,200 +0.15(+3.69%)
Mar 29, 2007 4.148 4.148 4.113 4.148 1,100 -0.01(-0.17%)
Mar 28, 2007 4.155 4.155 3.985 4.155 9,000 -0.02(-0.48%)
Mar 27, 2007 4.175 4.175 4.149 4.175 1,300 +0.05(+1.20%)
Mar 26, 2007 4.125 4.229 4.110 4.125 3,800 -0.01(-0.24%)
Mar 23, 2007 4.135 4.135 4.135 4.135 500 -0.11(-2.56%)
Mar 22, 2007 4.244 4.244 4.145 4.244 2,900 -0.01(-0.27%)
Mar 21, 2007 4.255 4.255 4.125 4.255 17,000 +0.09(+2.07%)
Mar 20, 2007 4.169 4.169 4.013 4.169 5,900 +0.16(+3.87%)
Mar 19, 2007 4.013 4.020 3.978 4.013 16,700 +0.19(+5.00%)
Mar 16, 2007 3.822 4.030 3.822 3.822 30,300 +0.16(+4.37%)
Mar 15, 2007 3.662 3.662 3.597 3.662 2,300 +0.00(+0.11%)
Mar 14, 2007 3.658 3.658 3.480 3.658 5,500 -0.01(-0.36%)
Mar 13, 2007 3.945 3.861 3.671 3.671 7,100 -0.27(-6.94%)
Mar 12, 2007 3.945 3.945 3.800 3.945 4,000 +0.01(+0.26%)
Mar 09, 2007 3.935 3.935 3.745 3.935 8,000 +0.09(+2.25%)
Mar 08, 2007 3.848 3.892 3.740 3.848 6,200 -0.05(-1.33%)
Mar 07, 2007 3.900 3.900 3.722 3.900 17,200 +0.11(+2.96%)
Mar 06, 2007 3.788 3.812 3.308 3.788 13,600 +0.53(+16.27%)
Mar 05, 2007 3.258 3.607 3.258 3.258 7,200 -0.38(-10.37%)
Mar 02, 2007 3.849 3.863 3.635 3.635 10,550 -0.21(-5.57%)
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.