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 -0.0300 (-7.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 29, 2021 0.2800 0.2950 0.2650 0.2700 195,839 +0.00(+0.00%)
Jan 28, 2021 0.2600 0.2750 0.2600 0.2700 24,500 +0.03(+12.50%)
Jan 27, 2021 0.2800 0.2800 0.2400 0.2400 149,301 -0.04(-15.79%)
Jan 26, 2021 0.2900 0.2900 0.2850 0.2850 5,899 -0.01(-1.72%)
Jan 25, 2021 0.2900 0.2900 0.2900 0.2900 15,000 +0.00(+0.00%)
Jan 22, 2021 0.2800 0.2900 0.2750 0.2900 109,300 +0.01(+3.57%)
Jan 21, 2021 0.3000 0.3050 0.2800 0.2800 63,000 -0.02(-6.67%)
Jan 20, 2021 0.3150 0.3150 0.2800 0.3000 388,469 -0.02(-4.76%)
Jan 19, 2021 0.3250 0.3250 0.3150 0.3150 9,808 -0.01(-1.56%)
Jan 18, 2021 0.3200 0.3200 0.3000 0.3200 42,800 +0.01(+1.59%)
Jan 15, 2021 0.3300 0.3350 0.3100 0.3150 115,221 -0.02(-4.55%)
Jan 14, 2021 0.3400 0.3450 0.3300 0.3300 34,723 -0.01(-4.35%)
Jan 13, 2021 0.3250 0.3450 0.3250 0.3450 22,000 +0.01(+4.55%)
Jan 12, 2021 0.3350 0.3350 0.3300 0.3300 8,999 -0.01(-1.49%)
Jan 11, 2021 0.3300 0.3350 0.3150 0.3350 69,500 +0.00(+0.00%)
Jan 08, 2021 0.3400 0.3450 0.3350 0.3350 17,200 -0.01(-1.47%)
Jan 06, 2021 0.3400 0.3400 0.3400 0 -0.02(-6.85%)
Jan 05, 2021 0.3700 0.3700 0.3500 0.3650 48,500 +0.01(+1.39%)
Jan 04, 2021 0.3800 0.3800 0.3600 0.3600 88,415 +0.00(+0.00%)
Dec 31, 2020 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Dec 30, 2020 0.3600 0.3750 0.3550 0.3550 25,000 +0.00(+0.00%)
Dec 29, 2020 0.3750 0.3750 0.3450 0.3550 120,598 -0.01(-1.39%)
Dec 24, 2020 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Dec 23, 2020 0.3450 0.3500 0.3200 0.3500 209,410 +0.00(+0.00%)
Dec 22, 2020 0.3500 0.3500 0.3500 0.3500 25,000 +0.00(+0.00%)
Dec 21, 2020 0.3500 0.3500 0.3400 0.3500 65,675 +0.00(+0.00%)
Dec 18, 2020 0.3700 0.3700 0.3400 0.3500 146,452 -0.02(-5.41%)
Dec 17, 2020 0.3750 0.3800 0.3700 0.3700 47,151 -0.01(-2.63%)
Dec 16, 2020 0.3700 0.3800 0.3700 0.3800 30,075 +0.01(+2.70%)
Dec 15, 2020 0.3700 0.3700 0.3600 0.3700 97,900 +0.00(+0.00%)
Dec 14, 2020 0.3700 0.3700 0.3700 0.3700 540 +0.01(+1.37%)
Dec 11, 2020 0.3750 0.3800 0.3600 0.3650 58,091 -0.02(-5.19%)
Dec 10, 2020 0.3800 0.3850 0.3700 0.3850 9,750 +0.01(+2.67%)
Dec 09, 2020 0.3900 0.3900 0.3750 0.3750 6,000 -0.02(-3.85%)
Dec 08, 2020 0.3850 0.4000 0.3650 0.3900 51,800 -0.01(-2.50%)
Dec 07, 2020 0.4100 0.4100 0.4000 0.4000 34,191 -0.01(-2.44%)
Dec 04, 2020 0.4000 0.4100 0.3850 0.4100 118,600 +0.02(+5.13%)
Dec 03, 2020 0.3500 0.3900 0.3500 0.3900 233,469 +0.04(+11.43%)
Dec 02, 2020 0.3550 0.3600 0.3500 0.3500 23,499 -0.01(-2.78%)
Dec 01, 2020 0.3750 0.3800 0.3550 0.3600 167,500 -0.02(-5.26%)
Nov 30, 2020 0.3000 0.3800 0.2750 0.3800 391,699 +0.09(+28.81%)
Nov 27, 2020 0.2900 0.2950 0.2750 0.2950 49,650 +0.01(+1.72%)
Nov 26, 2020 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Nov 25, 2020 0.2800 0.2900 0.2800 0.2900 14,000 +0.01(+3.57%)
Nov 24, 2020 0.2900 0.2900 0.2800 0.2800 57,200 -0.02(-6.67%)
Nov 23, 2020 0.3100 0.3100 0.3000 0.3000 9,500 -0.01(-1.64%)
Nov 20, 2020 0.3000 0.3150 0.3000 0.3050 49,499 +0.01(+1.67%)
Nov 19, 2020 0.2900 0.3000 0.2900 0.3000 97,500 +0.00(+0.00%)
Nov 18, 2020 0.3400 0.3400 0.3000 0.3000 29,000 -0.04(-10.45%)
Nov 17, 2020 0.3300 0.3400 0.3200 0.3350 79,520 +0.00(+0.00%)
Nov 16, 2020 0.3300 0.3400 0.3300 0.3350 12,620 +0.01(+1.52%)
Nov 13, 2020 0.3250 0.3400 0.3150 0.3300 68,750 +0.01(+1.54%)
Nov 12, 2020 0.3000 0.3350 0.3000 0.3250 152,000 +0.03(+10.17%)
Nov 11, 2020 0.3100 0.3100 0.2950 0.2950 30,000 -0.02(-4.84%)
Nov 10, 2020 0.3000 0.3150 0.3000 0.3100 5,500 +0.01(+3.33%)
Nov 09, 2020 0.3250 0.3250 0.3000 0.3000 7,750 -0.03(-9.09%)
Nov 06, 2020 0.3300 0.3350 0.3200 0.3300 17,938 -0.01(-1.49%)
Nov 05, 2020 0.3250 0.3350 0.3000 0.3350 55,000 +0.01(+3.08%)
Nov 04, 2020 0.3200 0.3250 0.3000 0.3250 15,500 -0.01(-1.52%)
Nov 03, 2020 0.3150 0.3300 0.3100 0.3300 24,500 +0.02(+6.45%)
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.