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 (%)
Dec 29, 2023 0.4400 0 -0.05(-10.20%)
Dec 28, 2023 0.5000 0.5000 0.4800 0.4900 22,759 -0.02(-3.92%)
Dec 27, 2023 0.5300 0.5300 0.5100 0.5100 4,503 -0.01(-1.92%)
Dec 22, 2023 0.5200 0 +0.00(+0.00%)
Dec 21, 2023 0.5100 0.5200 0.4900 0.5200 13,633 +0.00(+0.00%)
Dec 20, 2023 0.4950 0.5200 0.4850 0.5200 12,100 +0.02(+4.00%)
Dec 19, 2023 0.5200 0.5200 0.4950 0.5000 32,774 +0.00(+0.00%)
Dec 18, 2023 0.5300 0.5300 0.4850 0.5000 41,500 -0.04(-7.41%)
Dec 15, 2023 0.5600 0.5600 0.5300 0.5400 11,550 -0.02(-3.57%)
Dec 14, 2023 0.5500 0.5600 0.5400 0.5600 22,079 +0.01(+1.82%)
Dec 13, 2023 0.5200 0.5500 0.5200 0.5500 4,001 +0.03(+5.77%)
Dec 12, 2023 0.5000 0.5200 0.4900 0.5200 47,480 +0.02(+4.00%)
Dec 11, 2023 0.5100 0.5100 0.4900 0.5000 13,935 -0.01(-1.96%)
Dec 08, 2023 0.5100 0.5100 0.4900 0.5100 18,080 +0.02(+3.03%)
Dec 07, 2023 0.5400 0.5400 0.4950 0.4950 34,700 -0.05(-8.33%)
Dec 06, 2023 0.5500 0.5500 0.5300 0.5400 8,500 +0.00(+0.00%)
Dec 05, 2023 0.5500 0.5500 0.5400 0.5400 16,400 -0.03(-5.26%)
Dec 04, 2023 0.5400 0.5700 0.5400 0.5700 55,990 +0.02(+3.64%)
Dec 01, 2023 0.5200 0.5500 0.4800 0.5500 51,550 +0.03(+5.77%)
Nov 30, 2023 0.5300 0.5500 0.5100 0.5200 31,850 -0.01(-1.89%)
Nov 29, 2023 0.5300 0.5300 0.5000 0.5300 94,976 +0.00(+0.00%)
Nov 28, 2023 0.4800 0.5400 0.4800 0.5300 138,485 +0.05(+10.42%)
Nov 27, 2023 0.4750 0.4850 0.4700 0.4800 51,836 +0.01(+1.05%)
Nov 24, 2023 0.4500 0.4750 0.4450 0.4750 30,275 +0.02(+5.56%)
Nov 23, 2023 0.4450 0.4500 0.4400 0.4500 21,926 +0.02(+3.45%)
Nov 22, 2023 0.4350 0.4450 0.4300 0.4350 21,550 +0.02(+3.57%)
Nov 21, 2023 0.4400 0.4400 0.4100 0.4200 29,226 -0.02(-4.55%)
Nov 20, 2023 0.4300 0.4400 0.4100 0.4400 15,295 +0.02(+4.76%)
Nov 17, 2023 0.4000 0.4250 0.4000 0.4200 23,600 +0.02(+5.00%)
Nov 16, 2023 0.4000 0.4000 0.4000 0.4000 3,012 +0.00(+0.00%)
Nov 15, 2023 0.4200 0.4200 0.3850 0.4000 23,742 -0.01(-2.44%)
Nov 14, 2023 0.4100 0.4100 0.4050 0.4100 4,800 -0.01(-2.38%)
Nov 13, 2023 0.4050 0.4200 0.4050 0.4200 7,000 +0.02(+5.00%)
Nov 10, 2023 0.3800 0.4100 0.3800 0.4000 141,502 +0.00(+0.00%)
Nov 09, 2023 0.4100 0.4100 0.3950 0.4000 17,282 -0.01(-2.44%)
Nov 08, 2023 0.4200 0.4200 0.4100 0.4100 1,703 +0.00(+0.00%)
Nov 07, 2023 0.4100 0.4100 0.4100 0.4100 3,075 +0.01(+2.50%)
Nov 06, 2023 0.4050 0.4050 0.3900 0.4000 8,000 -0.01(-2.44%)
Nov 03, 2023 0.4000 0.4100 0.3900 0.4100 44,000 +0.01(+2.50%)
Nov 02, 2023 0.4000 0.4050 0.4000 0.4000 2,500 -0.01(-2.44%)
Nov 01, 2023 0.3900 0.4100 0.3900 0.4100 5,700 +0.01(+2.50%)
Oct 31, 2023 0.3850 0.4000 0.3850 0.4000 10,500 +0.02(+5.26%)
Oct 30, 2023 0.4000 0.4000 0.3700 0.3800 22,000 +0.00(+0.00%)
Oct 27, 2023 0.4000 0.4000 0.3800 0.3800 6,658 -0.02(-5.00%)
Oct 26, 2023 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Oct 25, 2023 0.4000 0.4000 0.4000 0.4000 19,994 +0.01(+2.56%)
Oct 24, 2023 0.4000 0.4000 0.3850 0.3900 15,540 -0.01(-2.50%)
Oct 23, 2023 0.3850 0.4000 0.3850 0.4000 13,375 +0.01(+2.56%)
Oct 20, 2023 0.3800 0.3900 0.3600 0.3900 82,400 +0.02(+5.41%)
Oct 19, 2023 0.3600 0.3850 0.3600 0.3700 9,977 +0.01(+2.78%)
Oct 18, 2023 0.3400 0.3600 0.3400 0.3600 69,100 +0.02(+5.88%)
Oct 17, 2023 0.3400 0.3450 0.3400 0.3400 14,000 +0.00(+0.00%)
Oct 16, 2023 0.3400 0.3400 0.3400 0.3400 7,000 +0.00(+0.00%)
Oct 13, 2023 0.3400 0.3400 0.3100 0.3400 50,674 +0.00(+0.00%)
Oct 12, 2023 0.3500 0.3500 0.3400 0.3400 2,000 -0.01(-2.86%)
Oct 11, 2023 0.3500 0.3500 0.3450 0.3500 3,000 +0.00(+0.00%)
Oct 10, 2023 0.3600 0.3600 0.3500 0.3500 6,277 +0.01(+2.94%)
Oct 06, 2023 0.3400 0 -0.01(-2.86%)
Oct 05, 2023 0.3400 0.3500 0.3400 0.3500 8,500 +0.01(+2.94%)
Oct 04, 2023 0.3800 0.3800 0.3300 0.3400 62,378 -0.01(-2.86%)
Oct 03, 2023 0.3400 0.3500 0.3400 0.3500 24,892 +0.00(+0.00%)
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.