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

Arizona Gold & Silver Inc (TSV: AZS )

0.4000 +0.0100 (+2.56%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 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 (%)
Dec 29, 2017 0.2300 0.2300 0.2300 0 +0.05(+24.32%)
Dec 28, 2017 0.2000 0.2000 0.1800 0.1850 19,000 -0.04(-17.78%)
Dec 27, 2017 0.1900 0.2250 0.1900 0.2250 57,500 +0.05(+25.00%)
Dec 22, 2017 0.1850 0.1850 0.1800 0.1800 16,000 -0.01(-2.70%)
Dec 21, 2017 0.1800 0.1900 0.1800 0.1850 78,500 +0.00(+0.00%)
Dec 20, 2017 0.1800 0.1850 0.1750 0.1850 21,236 -0.01(-2.63%)
Dec 19, 2017 0.2000 0.2000 0.1900 0.1900 16,250 +0.00(+0.00%)
Dec 18, 2017 0.1950 0.1950 0.1700 0.1900 96,850 -0.01(-2.56%)
Dec 15, 2017 0.2050 0.2150 0.1950 0.1950 33,777 +0.01(+2.63%)
Dec 14, 2017 0.2100 0.2100 0.1900 0.1900 19,300 -0.02(-9.52%)
Dec 13, 2017 0.2100 0.2150 0.2000 0.2100 40,500 -0.02(-8.70%)
Dec 12, 2017 0.1850 0.2500 0.1800 0.2300 264,500 +0.03(+15.00%)
Dec 11, 2017 0.1750 0.2200 0.1750 0.2000 173,500 +0.03(+14.29%)
Dec 08, 2017 0.1450 0.1750 0.1450 0.1750 257,350 +0.03(+20.69%)
Dec 07, 2017 0.1500 0.1600 0.1450 0.1450 153,500 +0.00(+0.00%)
Dec 06, 2017 0.1500 0.1500 0.1350 0.1450 234,500 -0.01(-3.33%)
Dec 05, 2017 0.1550 0.1650 0.1500 0.1500 152,000 +0.00(+0.00%)
Dec 04, 2017 0.1700 0.1700 0.1500 0.1500 257,250 -0.02(-11.76%)
Dec 01, 2017 0.1850 0.1850 0.1700 0.1700 99,205 -0.01(-5.56%)
Nov 30, 2017 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+2.86%)
Nov 29, 2017 0.1700 0.1800 0.1700 0.1750 67,000 -0.01(-2.78%)
Nov 28, 2017 0.1800 0.1800 0.1700 0.1800 124,700 -0.01(-2.70%)
Nov 27, 2017 0.1950 0.1950 0.1750 0.1850 61,000 -0.01(-2.63%)
Nov 23, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 22, 2017 0.1850 0.1900 0.1800 0.1900 251,000 +0.01(+2.70%)
Nov 21, 2017 0.1950 0.1950 0.1800 0.1850 123,900 -0.02(-7.50%)
Nov 20, 2017 0.2100 0.2100 0.2000 0.2000 119,300 -0.01(-6.98%)
Nov 17, 2017 0.1950 0.2150 0.1900 0.2150 266,203 +0.03(+16.22%)
Nov 16, 2017 0.1900 0.1950 0.1850 0.1850 356,242 +0.00(+0.00%)
Nov 15, 2017 0.2650 0.2650 0.1750 0.1850 1,300,200 -0.08(-30.19%)
Nov 14, 2017 0.2700 0.2750 0.2600 0.2650 84,730 +0.00(+0.00%)
Nov 13, 2017 0.2650 0.2650 0.2650 0.2650 30,000 +0.00(+0.00%)
Nov 10, 2017 0.2700 0.2700 0.2600 0.2650 53,000 -0.01(-1.85%)
Nov 09, 2017 0.2800 0.2850 0.2650 0.2700 67,350 -0.01(-5.26%)
Nov 08, 2017 0.2900 0.2900 0.2850 0.2850 59,500 +0.00(+1.79%)
Nov 07, 2017 0.2850 0.2850 0.2800 0.2800 102,500 +0.00(+0.00%)
Nov 06, 2017 0.2800 0.2850 0.2800 0.2800 135,000 +0.00(+0.00%)
Nov 03, 2017 0.2750 0.2800 0.2700 0.2800 54,776 -0.00(-1.75%)
Nov 02, 2017 0.2650 0.2850 0.2650 0.2850 41,660 +0.02(+9.62%)
Nov 01, 2017 0.2600 0.2600 0.2550 0.2600 34,000 +0.01(+1.96%)
Oct 31, 2017 0.2800 0.2800 0.2600 0.2550 90,500 -0.03(-8.93%)
Oct 30, 2017 0.2650 0.2800 0.2650 0.2800 36,000 +0.02(+5.66%)
Oct 27, 2017 0.2700 0.2700 0.2650 0.2650 28,000 +0.00(+0.00%)
Oct 26, 2017 0.2550 0.2650 0.2500 0.2650 48,480 +0.02(+6.00%)
Oct 25, 2017 0.2750 0.2750 0.2500 0.2500 167,300 -0.03(-9.09%)
Oct 24, 2017 0.2900 0.2900 0.2750 0.2750 67,100 -0.01(-3.51%)
Oct 23, 2017 0.3000 0.3000 0.2800 0.2850 48,750 -0.01(-3.39%)
Oct 20, 2017 0.3000 0.3000 0.2850 0.2950 200,700 -0.01(-1.67%)
Oct 19, 2017 0.2850 0.3000 0.2800 0.3000 24,948 +0.01(+3.45%)
Oct 18, 2017 0.2800 0.2900 0.2800 0.2900 108,064 +0.00(+0.00%)
Oct 17, 2017 0.2700 0.2900 0.2550 0.2900 170,875 +0.02(+7.41%)
Oct 16, 2017 0.2600 0.2700 0.2600 0.2700 95,000 +0.01(+3.85%)
Oct 13, 2017 0.2600 0.2600 0.2500 0.2600 115,000 +0.00(+0.00%)
Oct 12, 2017 0.2550 0.2650 0.2550 0.2600 38,500 +0.01(+4.00%)
Oct 11, 2017 0.2550 0.2550 0.2450 0.2500 229,800 -0.01(-3.85%)
Oct 10, 2017 0.2550 0.2600 0.2550 0.2600 76,000 +0.01(+1.96%)
Oct 06, 2017 0.2600 0.2600 0.2500 0.2550 200,100 -0.01(-3.77%)
Oct 05, 2017 0.2600 0.2650 0.2600 0.2650 1,500 +0.00(+0.00%)
Oct 04, 2017 0.2650 0.2650 0.2600 0.2650 92,700 +0.00(+0.00%)
Oct 03, 2017 0.2750 0.2750 0.2650 0.2650 59,678 -0.01(-3.64%)
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.