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

Arizona Gold & Silver Inc (TSV: AZS )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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 (%)
Jan 31, 2019 0.1200 0.1200 0.1050 0.1150 144,000 +0.00(+0.00%)
Jan 30, 2019 0.1200 0.1200 0.1150 0.1150 38,500 -0.00(-4.17%)
Jan 29, 2019 0.1250 0.1250 0.1100 0.1200 174,500 +0.00(+0.00%)
Jan 28, 2019 0.1200 0.1250 0.1150 0.1200 39,000 -0.01(-4.00%)
Jan 25, 2019 0.1250 0.1300 0.1250 0.1250 68,000 +0.00(+0.00%)
Jan 24, 2019 0.1250 0.1250 0.1250 0.1250 22,500 +0.01(+8.70%)
Jan 23, 2019 0.1150 0.1250 0.1150 0.1150 61,000 +0.01(+15.00%)
Jan 22, 2019 0.1050 0.1050 0.1000 0.1000 18,500 -0.01(-9.09%)
Jan 21, 2019 0.1100 0.1100 0.1100 0.1100 60,000 +0.01(+10.00%)
Jan 18, 2019 0.1050 0.1050 0.1000 0.1000 29,000 +0.00(+0.00%)
Jan 16, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 15, 2019 0.1100 0.1100 0.0950 0.0950 124,500 -0.02(-17.39%)
Jan 11, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 10, 2019 0.1150 0.1150 0.1100 0.1150 15,000 -0.00(-4.17%)
Jan 09, 2019 0.1100 0.1200 0.1000 0.1200 30,500 +0.01(+9.09%)
Jan 08, 2019 0.1150 0.1150 0.1000 0.1100 110,000 +0.00(+0.00%)
Jan 07, 2019 0.1100 0.1100 0.1000 0.1100 21,500 +0.01(+4.76%)
Jan 04, 2019 0.1200 0.1200 0.1050 0.1050 108,226 -0.01(-4.55%)
Jan 03, 2019 0.1200 0.1300 0.1100 0.1100 14,500 -0.01(-8.33%)
Jan 02, 2019 0.1150 0.1250 0.1100 0.1200 210,398 +0.02(+20.00%)
Dec 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 28, 2018 0.0950 0.0950 0.0900 0.0900 76,600 -0.01(-5.26%)
Dec 27, 2018 0.0850 0.0950 0.0850 0.0950 10,300 +0.02(+26.67%)
Dec 24, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 21, 2018 0.0900 0.0900 0.0800 0.0800 102,100 -0.01(-11.11%)
Dec 20, 2018 0.0950 0.0950 0.0900 0.0900 14,000 +0.00(+0.00%)
Dec 19, 2018 0.0750 0.0950 0.0750 0.0900 218,500 +0.01(+20.00%)
Dec 18, 2018 0.0700 0.0750 0.0700 0.0750 59,000 +0.00(+7.14%)
Dec 17, 2018 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Dec 14, 2018 0.0600 0.0700 0.0600 0.0650 372,500 +0.01(+18.18%)
Dec 13, 2018 0.0550 0.0550 0.0550 0.0550 85,000 +0.00(+0.00%)
Dec 12, 2018 0.0600 0.0600 0.0550 0.0550 117,000 -0.00(-8.33%)
Dec 11, 2018 0.0650 0.0650 0.0550 0.0600 500,000 -0.01(-7.69%)
Dec 10, 2018 0.0650 0.0700 0.0650 0.0650 33,000 +0.00(+0.00%)
Dec 07, 2018 0.0700 0.0700 0.0600 0.0650 122,000 -0.01(-7.14%)
Dec 05, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 04, 2018 0.0750 0.0750 0.0700 0.0700 36,500 -0.00(-6.67%)
Dec 03, 2018 0.0700 0.0750 0.0650 0.0750 7,200 +0.00(+7.14%)
Nov 30, 2018 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Nov 28, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 27, 2018 0.0750 0.0750 0.0700 0.0700 46,000 +0.00(+0.00%)
Nov 26, 2018 0.0800 0.0800 0.0700 0.0700 130,500 -0.01(-12.50%)
Nov 23, 2018 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Nov 22, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Nov 21, 2018 0.0750 0.0800 0.0750 0.0750 58,000 +0.00(+7.14%)
Nov 20, 2018 0.0750 0.0750 0.0700 0.0700 94,030 -0.00(-6.67%)
Nov 19, 2018 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Nov 14, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 13, 2018 0.0800 0.0800 0.0750 0.0750 20,000 -0.01(-6.25%)
Nov 09, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 08, 2018 0.0800 0.0800 0.0800 0.0800 2,900 +0.01(+6.67%)
Nov 07, 2018 0.0800 0.0800 0.0750 0.0750 95,000 -0.01(-6.25%)
Nov 06, 2018 0.0800 0.0800 0.0800 0.0800 85,000 +0.00(+0.00%)
Nov 05, 2018 0.0850 0.0850 0.0800 0.0800 81,000 -0.01(-5.88%)
Nov 02, 2018 0.0850 0.0850 0.0850 0.0850 27,000 +0.01(+6.25%)
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.