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

Arizona Gold & Silver Inc (OP: AZASF )

0.3190 +0.0330 (+11.54%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 31, 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 (%)
Mar 31, 2021 0.1455 0.1455 0.1455 0 -0.00(-3.00%)
Mar 30, 2021 0.1500 0.1500 0.1500 0.1500 52,000 -0.00(-2.72%)
Mar 29, 2021 0.1514 0.1542 0.1514 0.1542 3,700 -0.00(-0.45%)
Mar 26, 2021 0.1547 0.1610 0.1521 0.1549 9,500 -0.00(-1.96%)
Mar 25, 2021 0.1533 0.1580 0.1533 0.1580 460 +0.00(+1.94%)
Mar 24, 2021 0.1638 0.1638 0.1550 0.1550 173,280 -0.01(-3.13%)
Mar 23, 2021 0.1580 0.1637 0.1544 0.1600 26,600 +0.00(+0.63%)
Mar 22, 2021 0.1590 0.1590 0.1590 0.1590 5,000 -0.00(-0.63%)
Mar 19, 2021 0.1593 0.1650 0.1579 0.1600 19,500 +0.00(+1.33%)
Mar 18, 2021 0.1563 0.1580 0.1563 0.1579 15,850 -0.01(-3.13%)
Mar 17, 2021 0.1550 0.1630 0.1550 0.1630 44,000 +0.01(+5.16%)
Mar 16, 2021 0.1700 0.1700 0.1550 0.1550 146,198 -0.01(-3.73%)
Mar 15, 2021 0.1588 0.1610 0.1586 0.1610 3,130 +0.00(+0.00%)
Mar 12, 2021 0.1500 0.1610 0.1484 0.1610 16,000 +0.00(+0.12%)
Mar 11, 2021 0.1590 0.1608 0.1590 0.1608 4,500 +0.01(+3.74%)
Mar 10, 2021 0.1533 0.1596 0.1533 0.1550 137,205 +0.01(+6.16%)
Mar 09, 2021 0.1479 0.1479 0.1460 0.1460 8,240 +0.01(+7.59%)
Mar 08, 2021 0.1426 0.1426 0.1357 0.1357 2,134 -0.01(-4.71%)
Mar 05, 2021 0.1446 0.1446 0.1405 0.1424 7,500 +0.01(+6.83%)
Mar 04, 2021 0.1505 0.1505 0.1333 0.1333 84,248 -0.01(-8.07%)
Mar 03, 2021 0.1489 0.1501 0.1450 0.1450 4,000 -0.00(-2.42%)
Mar 02, 2021 0.1453 0.1520 0.1440 0.1486 147,001 +0.00(+2.48%)
Mar 01, 2021 0.1604 0.1730 0.1450 0.1450 19,700 -0.00(-3.14%)
Feb 26, 2021 0.1500 0.1549 0.1497 0.1497 27,800 +0.00(+2.53%)
Feb 25, 2021 0.1577 0.1660 0.1460 0.1460 130,657 -0.01(-5.81%)
Feb 24, 2021 0.1555 0.1640 0.1522 0.1550 13,801 -0.00(-0.64%)
Feb 23, 2021 0.1543 0.1660 0.1492 0.1560 47,200 -0.01(-6.59%)
Feb 22, 2021 0.1564 0.1670 0.1510 0.1670 112,750 +0.01(+5.10%)
Feb 19, 2021 0.1550 0.1589 0.1483 0.1589 164,200 +0.01(+4.54%)
Feb 18, 2021 0.1572 0.1623 0.1480 0.1520 32,954 -0.01(-5.00%)
Feb 17, 2021 0.1856 0.1856 0.1590 0.1600 26,523 +0.01(+3.23%)
Feb 16, 2021 0.1508 0.1550 0.1446 0.1550 65,400 +0.01(+3.33%)
Feb 12, 2021 0.1530 0.1530 0.1434 0.1500 48,100 -0.00(-1.96%)
Feb 11, 2021 0.1590 0.1598 0.1458 0.1530 28,811 +0.01(+5.52%)
Feb 10, 2021 0.1434 0.1538 0.1369 0.1450 464,054 +0.00(+2.40%)
Feb 09, 2021 0.1959 0.2000 0.1300 0.1416 1,938,879 -0.06(-30.93%)
Feb 08, 2021 0.2100 0.2130 0.2050 0.2050 109,117 +0.00(+0.00%)
Feb 05, 2021 0.2225 0.2241 0.1983 0.2050 63,600 -0.01(-2.38%)
Feb 04, 2021 0.2100 0.2100 0.2100 0.2100 2,038 +0.00(+0.00%)
Feb 03, 2021 0.2174 0.2200 0.2100 0.2100 211,160 -0.01(-4.76%)
Feb 02, 2021 0.2230 0.2260 0.2100 0.2205 50,882 -0.02(-7.74%)
Feb 01, 2021 0.2525 0.2770 0.2370 0.2390 154,302 +0.02(+8.64%)
Jan 29, 2021 0.2166 0.2200 0.2091 0.2200 139,600 +0.00(+1.85%)
Jan 28, 2021 0.2050 0.2200 0.2050 0.2160 14,450 +0.02(+8.05%)
Jan 27, 2021 0.2148 0.2200 0.1900 0.1999 120,585 -0.04(-16.71%)
Jan 26, 2021 0.2399 0.2400 0.2399 0.2400 3,070 +0.01(+4.48%)
Jan 25, 2021 0.2297 0.2441 0.2297 0.2297 16,275 +0.01(+4.41%)
Jan 22, 2021 0.2200 0.2238 0.2183 0.2200 57,500 -0.00(-0.77%)
Jan 21, 2021 0.2390 0.2390 0.2170 0.2217 50,776 -0.02(-6.85%)
Jan 20, 2021 0.2401 0.2401 0.2170 0.2380 82,885 -0.02(-7.07%)
Jan 19, 2021 0.2500 0.2600 0.2500 0.2561 2,308 +0.01(+2.44%)
Jan 15, 2021 0.2600 0.2624 0.2500 0.2500 147,900 -0.01(-4.76%)
Jan 14, 2021 0.2644 0.2661 0.2600 0.2625 30,159 -0.01(-3.78%)
Jan 13, 2021 0.2555 0.2730 0.2555 0.2728 19,601 +0.01(+4.92%)
Jan 12, 2021 0.2500 0.2600 0.2500 0.2600 7,000 -0.01(-1.89%)
Jan 11, 2021 0.2740 0.2740 0.2500 0.2650 36,836 +0.00(+0.19%)
Jan 08, 2021 0.2665 0.2665 0.2599 0.2645 6,000 -0.01(-3.75%)
Jan 07, 2021 0.2752 0.2800 0.2700 0.2748 29,840 +0.00(+1.78%)
Jan 06, 2021 0.3150 0.3150 0.2640 0.2700 48,000 -0.01(-3.57%)
Jan 05, 2021 0.2700 0.2800 0.2700 0.2800 56,750 -0.01(-1.82%)
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.