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 (%)
Feb 28, 2020 0.1550 0.1550 0.1050 0.1300 243,377 -0.04(-25.71%)
Feb 27, 2020 0.1800 0.1800 0.1750 0.1750 12,500 +0.00(+0.00%)
Feb 24, 2020 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 21, 2020 0.1800 0.1800 0.1800 0.1800 4,500 +0.01(+2.86%)
Feb 20, 2020 0.1800 0.1800 0.1700 0.1750 45,500 -0.02(-7.89%)
Feb 19, 2020 0.1700 0.1900 0.1700 0.1900 43,400 +0.02(+15.15%)
Feb 18, 2020 0.1700 0.1750 0.1650 0.1650 102,550 -0.01(-8.33%)
Feb 14, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 13, 2020 0.1850 0.1850 0.1800 0.1800 46,500 -0.01(-2.70%)
Feb 12, 2020 0.1850 0.1850 0.1850 0.1850 500 +0.01(+2.78%)
Feb 11, 2020 0.1850 0.1850 0.1800 0.1800 23,215 -0.01(-5.26%)
Feb 10, 2020 0.2000 0.2000 0.1900 0.1900 16,350 -0.01(-5.00%)
Feb 07, 2020 0.1700 0.2000 0.1700 0.2000 197,264 +0.03(+14.29%)
Feb 06, 2020 0.1750 0.1750 0.1750 0.1750 12,000 +0.00(+0.00%)
Feb 05, 2020 0.1700 0.1750 0.1600 0.1750 28,800 +0.01(+6.06%)
Feb 04, 2020 0.1650 0.1650 0.1650 0.1650 149,075 -0.01(-2.94%)
Feb 03, 2020 0.1700 0.1700 0.1600 0.1700 100,513 -0.01(-5.56%)
Jan 31, 2020 0.1800 0.1800 0.1750 0.1800 25,500 +0.00(+0.00%)
Jan 30, 2020 0.1800 0.1800 0.1800 0.1800 99,500 +0.00(+0.00%)
Jan 29, 2020 0.1600 0.1800 0.1550 0.1800 196,600 +0.02(+12.50%)
Jan 28, 2020 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Jan 27, 2020 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Jan 24, 2020 0.1600 0.1600 0.1600 0.1600 19,500 -0.01(-3.03%)
Jan 23, 2020 0.1650 0.1650 0.1650 0.1650 502 +0.01(+6.45%)
Jan 21, 2020 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Jan 20, 2020 0.1750 0.1750 0.1700 0.1700 13,000 -0.00(-2.86%)
Jan 17, 2020 0.1650 0.1750 0.1650 0.1750 82,000 +0.01(+6.06%)
Jan 16, 2020 0.1650 0.1650 0.1650 0.1650 32,742 +0.01(+3.13%)
Jan 15, 2020 0.1600 0.1600 0.1600 0.1600 52,400 +0.00(+0.00%)
Jan 14, 2020 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+3.23%)
Jan 13, 2020 0.1500 0.1550 0.1500 0.1550 21,000 +0.01(+6.90%)
Jan 10, 2020 0.1500 0.1500 0.1450 0.1450 62,500 +0.00(+0.00%)
Jan 09, 2020 0.1450 0.1450 0.1450 0.1450 50,200 +0.00(+0.00%)
Jan 08, 2020 0.1450 0.1450 0.1400 0.1450 49,000 -0.01(-3.33%)
Jan 07, 2020 0.1500 0.1500 0.1500 0.1500 20,333 -0.01(-3.23%)
Jan 06, 2020 0.1450 0.1600 0.1450 0.1550 204,300 +0.01(+3.33%)
Jan 03, 2020 0.1500 0.1500 0.1450 0.1500 33,000 +0.01(+7.14%)
Jan 02, 2020 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Dec 31, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 30, 2019 0.1400 0.1400 0.1350 0.1350 90,215 +0.01(+3.85%)
Dec 27, 2019 0.1450 0.1500 0.1300 0.1300 60,110 -0.01(-3.70%)
Dec 24, 2019 0.1350 0.1350 0.1350 0 +0.02(+17.39%)
Dec 23, 2019 0.1200 0.1200 0.1150 0.1150 358,500 -0.00(-4.17%)
Dec 20, 2019 0.1250 0.1300 0.1200 0.1200 21,750 -0.01(-4.00%)
Dec 19, 2019 0.1150 0.1250 0.1100 0.1250 40,000 +0.01(+8.70%)
Dec 18, 2019 0.1150 0.1150 0.1150 0.1150 3,000 -0.00(-4.17%)
Dec 17, 2019 0.1150 0.1200 0.1150 0.1200 34,000 +0.01(+9.09%)
Dec 16, 2019 0.1100 0.1100 0.1050 0.1100 16,000 +0.00(+0.00%)
Dec 11, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 10, 2019 0.1100 0.1100 0.1100 0.1100 11,000 +0.00(+0.00%)
Dec 09, 2019 0.1200 0.1200 0.1000 0.1100 102,300 -0.01(-8.33%)
Dec 06, 2019 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Dec 05, 2019 0.1200 0.1300 0.1200 0.1200 43,000 -0.01(-4.00%)
Dec 04, 2019 0.1200 0.1300 0.1200 0.1250 62,200 +0.01(+8.70%)
Dec 03, 2019 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+9.52%)
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.