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 (%)
Apr 28, 2023 0.3530 0.3530 0.3530 0.3530 535 -0.01(-1.89%)
Apr 27, 2023 0.3569 0.3614 0.3470 0.3598 15,886 -0.00(-0.08%)
Apr 26, 2023 0.3548 0.3800 0.3548 0.3601 34,284 +0.02(+4.38%)
Apr 25, 2023 0.3500 0.3511 0.3399 0.3450 72,455 -0.00(-0.58%)
Apr 24, 2023 0.3541 0.3541 0.3261 0.3470 100,864 -0.00(-1.20%)
Apr 21, 2023 0.3650 0.3650 0.3483 0.3512 76,203 -0.01(-2.44%)
Apr 20, 2023 0.3627 0.3700 0.3600 0.3600 13,190 -0.00(-0.55%)
Apr 19, 2023 0.3561 0.3700 0.3522 0.3620 49,611 -0.01(-2.43%)
Apr 18, 2023 0.3650 0.3990 0.3625 0.3710 50,535 +0.01(+1.37%)
Apr 17, 2023 0.3958 0.3958 0.3584 0.3660 88,896 -0.05(-11.36%)
Apr 14, 2023 0.3935 0.4140 0.3783 0.4129 58,930 +0.03(+6.55%)
Apr 13, 2023 0.3862 0.4130 0.3781 0.3875 16,458 +0.00(+1.10%)
Apr 12, 2023 0.3833 0.3972 0.3702 0.3833 23,376 -0.01(-1.72%)
Apr 11, 2023 0.3880 0.3900 0.3717 0.3900 41,800 +0.02(+5.55%)
Apr 10, 2023 0.3800 0.3847 0.3668 0.3695 131,431 -0.01(-1.73%)
Apr 06, 2023 0.3578 0.3760 0.3550 0.3760 17,368 +0.03(+9.62%)
Apr 05, 2023 0.3630 0.3630 0.3269 0.3430 145,995 +0.00(+0.41%)
Apr 04, 2023 0.3200 0.3416 0.3200 0.3416 64,524 +0.02(+6.75%)
Apr 03, 2023 0.3250 0.3267 0.3195 0.3200 48,770 +0.00(+0.00%)
Mar 31, 2023 0.3205 0.3225 0.3174 0.3200 32,238 +0.01(+1.59%)
Mar 30, 2023 0.2973 0.3150 0.2950 0.3150 77,251 +0.02(+6.78%)
Mar 29, 2023 0.2905 0.2950 0.2905 0.2950 9,520 +0.01(+3.51%)
Mar 28, 2023 0.2852 0.2934 0.2850 0.2850 3,312 -0.01(-2.73%)
Mar 27, 2023 0.3000 0.3000 0.2900 0.2930 10,040 +0.01(+4.64%)
Mar 24, 2023 0.2881 0.2881 0.2800 0.2800 11,945 -0.00(-0.21%)
Mar 23, 2023 0.2815 0.2815 0.2806 0.2806 5,506 +0.00(+0.54%)
Mar 22, 2023 0.2791 0.2850 0.2789 0.2791 9,807 -0.01(-1.76%)
Mar 21, 2023 0.2774 0.2841 0.2768 0.2841 42,742 +0.01(+4.03%)
Mar 20, 2023 0.2728 0.2805 0.2520 0.2731 47,067 +0.00(+1.15%)
Mar 17, 2023 0.2700 0.2700 0.2642 0.2700 53,700 +0.00(+0.93%)
Mar 16, 2023 0.2675 0.2675 0.2650 0.2675 20,280 +0.00(+0.94%)
Mar 15, 2023 0.2700 0.2700 0.2600 0.2650 101,289 -0.01(-1.85%)
Mar 14, 2023 0.2650 0.2700 0.2578 0.2700 29,586 +0.02(+6.51%)
Mar 13, 2023 0.2507 0.2564 0.2500 0.2535 77,800 +0.00(+1.60%)
Mar 10, 2023 0.2526 0.2526 0.2400 0.2495 142,885 +0.01(+4.00%)
Mar 09, 2023 0.2372 0.2496 0.2372 0.2399 10,545 -0.02(-6.73%)
Mar 08, 2023 0.2572 0.2572 0.2572 0.2572 200 +0.01(+2.88%)
Mar 06, 2023 0.2500 3,000 +0.01(+4.17%)
Mar 03, 2023 0.2484 0.2484 0.2341 0.2400 27,520 -0.01(-4.99%)
Mar 01, 2023 0.2526 0 +0.01(+5.29%)
Feb 28, 2023 0.2425 0.2425 0.2380 0.2399 11,600 +0.01(+3.85%)
Feb 27, 2023 0.2400 0.2460 0.2270 0.2310 111,117 -0.01(-3.75%)
Feb 24, 2023 0.2359 0.2540 0.2359 0.2400 22,880 -0.01(-5.14%)
Feb 23, 2023 0.2600 0.2600 0.2335 0.2530 87,280 +0.01(+2.64%)
Feb 22, 2023 0.2465 0.2465 0.2465 0.2465 5,105 +0.02(+7.17%)
Feb 21, 2023 0.2339 0.2345 0.2252 0.2300 30,855 -0.00(-1.67%)
Feb 17, 2023 0.2201 0.2380 0.2200 0.2339 30,225 +0.01(+3.09%)
Feb 16, 2023 0.2269 0.2269 0.2269 0.2269 1,002 +0.01(+4.51%)
Feb 15, 2023 0.2300 0.2310 0.2171 0.2171 56,627 -0.02(-9.54%)
Feb 13, 2023 0.2400 9,101 +0.00(+0.42%)
Feb 10, 2023 0.2380 0.2400 0.2380 0.2390 11,100 -0.02(-8.78%)
Feb 09, 2023 0.2250 0.2620 0.2250 0.2620 26,225 +0.01(+5.99%)
Feb 08, 2023 0.2625 0.2625 0.2472 0.2472 5,176 -0.01(-3.48%)
Feb 07, 2023 0.2374 0.2620 0.2374 0.2561 6,200 +0.01(+4.11%)
Feb 06, 2023 0.2520 0.2520 0.2170 0.2460 47,770 -0.01(-2.38%)
Feb 03, 2023 0.2533 0.2533 0.2380 0.2520 21,800 -0.00(-0.20%)
Feb 02, 2023 0.2700 0.2700 0.2525 0.2525 4,510 -0.02(-6.48%)
Feb 01, 2023 0.2605 0.2740 0.2600 0.2700 7,510 +0.02(+8.00%)
Jan 31, 2023 0.2360 0.2632 0.2360 0.2500 24,350 -0.02(-6.23%)
Jan 30, 2023 0.2600 0.2780 0.2577 0.2666 30,388 +0.02(+5.96%)
Jan 27, 2023 0.2500 0.2516 0.2490 0.2516 13,500 -0.00(-1.33%)
Jan 26, 2023 0.2406 0.2550 0.2406 0.2550 5,444 +0.00(+0.28%)
Jan 25, 2023 0.2646 0.2646 0.2409 0.2543 50,020 -0.01(-2.19%)
Jan 24, 2023 0.2800 0.2800 0.2500 0.2600 109,423 -0.02(-7.14%)
Jan 23, 2023 0.2740 0.2850 0.2676 0.2800 86,726 +0.01(+1.82%)
Jan 20, 2023 0.2833 0.2900 0.2750 0.2750 22,351 -0.02(-6.78%)
Jan 19, 2023 0.2940 0.3000 0.2470 0.2950 67,842 +0.03(+11.95%)
Jan 18, 2023 0.2700 0.2720 0.2607 0.2635 42,471 +0.01(+3.29%)
Jan 17, 2023 0.2400 0.2690 0.2400 0.2551 39,374 +0.03(+10.91%)
Jan 13, 2023 0.2225 0.2300 0.2200 0.2300 23,678 +0.01(+4.55%)
Jan 12, 2023 0.2271 0.2271 0.2139 0.2200 6,573 +0.00(+0.00%)
Jan 11, 2023 0.2200 0.2200 0.2144 0.2200 2,100 +0.00(+0.00%)
Jan 10, 2023 0.2239 0.2239 0.2080 0.2200 38,095 +0.00(+0.05%)
Jan 09, 2023 0.2211 0.2235 0.2090 0.2199 55,649 +0.00(+2.28%)
Jan 06, 2023 0.2050 0.2170 0.2001 0.2150 117,737 +0.01(+3.37%)
Jan 05, 2023 0.2050 0.2100 0.2050 0.2080 55,613 -0.00(-0.95%)
Jan 04, 2023 0.2050 0.2100 0.2050 0.2100 8,700 +0.01(+2.44%)
Jan 03, 2023 0.2040 0.2050 0.1950 0.2050 121,100 +0.00(+2.40%)
Dec 30, 2022 0.2105 0.2120 0.1951 0.2002 23,117 -0.01(-4.67%)
Dec 29, 2022 0.2030 0.2100 0.2030 0.2100 14,000 +0.01(+5.00%)
Dec 28, 2022 0.2159 0.2159 0.1901 0.2000 25,855 -0.01(-2.68%)
Dec 27, 2022 0.2030 0.2159 0.1950 0.2055 53,200 +0.01(+6.15%)
Dec 23, 2022 0.1990 0.1990 0.1900 0.1936 22,102 -0.00(-1.07%)
Dec 22, 2022 0.1955 0.1957 0.1955 0.1957 4,737 +0.00(+0.72%)
Dec 21, 2022 0.2159 0.2159 0.1943 0.1943 92,518 -0.01(-4.05%)
Dec 20, 2022 0.2103 0.2103 0.2000 0.2025 219,633 -0.01(-5.37%)
Dec 19, 2022 0.2195 0.2195 0.2076 0.2140 40,824 -0.01(-2.73%)
Dec 16, 2022 0.2100 0.2200 0.2100 0.2200 144,867 +0.01(+2.33%)
Dec 15, 2022 0.2150 0.2150 0.2011 0.2150 125,345 +0.00(+0.00%)
Dec 14, 2022 0.2150 0.2186 0.2100 0.2150 216,120 +0.00(+0.99%)
Dec 13, 2022 0.2180 0.2212 0.2000 0.2129 94,998 -0.01(-3.49%)
Dec 12, 2022 0.2300 0.2400 0.2142 0.2206 127,666 -0.00(-1.30%)
Dec 09, 2022 0.2200 0.2245 0.2200 0.2235 37,627 -0.00(-1.11%)
Dec 08, 2022 0.2260 0.2295 0.2172 0.2260 66,592 +0.02(+7.62%)
Dec 07, 2022 0.1990 0.2200 0.1982 0.2100 255,090 +0.01(+7.69%)
Dec 06, 2022 0.2060 0.2060 0.1950 0.1950 11,435 +0.00(+2.58%)
Dec 05, 2022 0.2000 0.2100 0.1901 0.1901 14,300 -0.01(-6.90%)
Dec 02, 2022 0.1850 0.2107 0.1850 0.2042 4,626 -0.00(-0.44%)
Dec 01, 2022 0.2000 0.2051 0.2000 0.2051 6,001 +0.01(+4.64%)
Nov 29, 2022 0.1960 1,500 -0.00(-2.44%)
Nov 28, 2022 0.2150 0.2150 0.2009 0.2009 36,452 -0.01(-6.56%)
Nov 25, 2022 0.2150 0.2150 0.2150 0.2150 10,000 +0.01(+5.13%)
Nov 23, 2022 0.2100 0.2100 0.2045 0.2045 2,000 -0.01(-3.08%)
Nov 22, 2022 0.2035 0.2110 0.1948 0.2110 3,480 -0.00(-0.47%)
Nov 17, 2022 0.2120 5,001 +0.01(+4.54%)
Nov 16, 2022 0.2028 0.2028 0.2028 0.2028 1,000 +0.00(+2.42%)
Nov 15, 2022 0.1985 0.2078 0.1980 0.1980 64,473 -0.01(-3.88%)
Nov 14, 2022 0.2030 0.2060 0.1946 0.2060 32,907 +0.00(+0.73%)
Nov 11, 2022 0.1950 0.2062 0.1950 0.2045 2,200 +0.00(+0.99%)
Nov 10, 2022 0.2049 0.2049 0.2025 0.2025 11,600 +0.00(+2.12%)
Nov 09, 2022 0.1965 0.1983 0.1965 0.1983 200 +0.01(+4.92%)
Nov 08, 2022 0.2000 0.2000 0.1890 0.1890 28,548 -0.00(-1.66%)
Nov 07, 2022 0.2051 0.2051 0.1922 0.1922 11,700 -0.01(-5.55%)
Nov 04, 2022 0.2000 0.2136 0.1822 0.2035 77,000 +0.02(+9.70%)
Nov 03, 2022 0.1770 0.2000 0.1770 0.1855 49,643 -0.01(-7.25%)
Nov 02, 2022 0.2000 0.2015 0.1905 0.2000 28,926 +0.01(+5.26%)
Nov 01, 2022 0.1700 0.2028 0.1700 0.1900 148,643 +0.02(+11.11%)
Oct 31, 2022 0.1710 0.1710 0.1680 0.1710 34,850 +0.01(+6.88%)
Oct 28, 2022 0.1700 0.1700 0.1600 0.1600 25,150 +0.00(+1.33%)
Oct 27, 2022 0.1579 0.1579 0.1579 0.1579 2,500 -0.00(-1.44%)
Oct 26, 2022 0.1500 0.1602 0.1500 0.1602 9,504 -0.00(-2.91%)
Oct 25, 2022 0.1641 0.1670 0.1641 0.1650 25,109 -0.01(-8.33%)
Oct 18, 2022 0.1800 0 -0.00(-2.49%)
Oct 14, 2022 0.1846 0 +0.01(+4.53%)
Oct 13, 2022 0.1750 0.1766 0.1750 0.1766 45,500 -0.01(-5.46%)
Oct 07, 2022 0.1868 0 +0.00(+0.16%)
Oct 05, 2022 0.1865 0 -0.02(-7.86%)
Oct 04, 2022 0.2025 0.2030 0.1972 0.2024 7,700 +0.02(+9.41%)
Oct 03, 2022 0.1748 0.1890 0.1680 0.1850 14,600 -0.01(-2.63%)
Sep 30, 2022 0.1792 0.1900 0.1792 0.1900 7,926 +0.00(+0.00%)
Sep 29, 2022 0.1692 0.1900 0.1692 0.1900 3,100 +0.03(+17.00%)
Sep 28, 2022 0.1655 0.1655 0.1624 0.1624 3,500 +0.02(+13.17%)
Sep 27, 2022 0.1277 0.1500 0.1277 0.1435 60,579 -0.02(-13.03%)
Sep 23, 2022 0.1650 0 -0.02(-13.16%)
Sep 21, 2022 0.1900 0 -0.00(-1.04%)
Sep 19, 2022 0.1920 2 -0.03(-12.73%)
Sep 16, 2022 0.2100 0.2200 0.2100 0.2200 37,446 +0.02(+8.37%)
Sep 13, 2022 0.2030 0 -0.01(-4.15%)
Sep 12, 2022 0.2100 0.2118 0.1894 0.2118 11,900 +0.00(+2.02%)
Sep 09, 2022 0.2076 0.2076 0.2076 0.2076 4,900 +0.00(+0.00%)
Sep 08, 2022 0.2006 0.2173 0.2006 0.2076 3,000 +0.01(+5.65%)
Sep 07, 2022 0.1965 0.2010 0.1957 0.1965 10,519 -0.00(-0.71%)
Sep 06, 2022 0.1979 0.2100 0.1979 0.1979 3,700 -0.00(-2.42%)
Sep 02, 2022 0.1920 0.2028 0.1920 0.2028 7,500 +0.01(+6.85%)
Aug 30, 2022 0.1898 0 -0.01(-5.10%)
Aug 29, 2022 0.1818 0.2000 0.1690 0.2000 4,100 +0.02(+11.11%)
Aug 26, 2022 0.1900 0.1900 0.1800 0.1800 6,500 -0.02(-9.09%)
Aug 24, 2022 0.1980 0 -0.00(-1.00%)
Aug 22, 2022 0.2000 0 -0.01(-3.38%)
Aug 16, 2022 0.2070 0 +0.01(+4.49%)
Aug 12, 2022 0.1981 0 +0.02(+9.87%)
Aug 11, 2022 0.1740 0.1854 0.1740 0.1803 41,979 +0.00(+0.17%)
Aug 10, 2022 0.1841 0.1841 0.1800 0.1800 2,185 +0.00(+0.00%)
Aug 09, 2022 0.1800 0.1800 0.1800 0.1800 500 +0.00(+1.41%)
Aug 08, 2022 0.2022 0.2022 0.1700 0.1775 97,290 -0.02(-11.25%)
Aug 05, 2022 0.2000 0.2000 0.2000 0.2000 3,000 -0.01(-3.85%)
Aug 03, 2022 0.2080 0 -0.00(-0.95%)
Aug 02, 2022 0.2100 0.2100 0.2100 0.2100 4,000 +0.02(+9.78%)
Aug 01, 2022 0.1913 0.1913 0.1913 0.1913 764 -0.01(-6.73%)
Jul 29, 2022 0.2108 0.2108 0.2051 0.2051 1,174 +0.02(+10.86%)
Jul 28, 2022 0.1760 0.1850 0.1700 0.1850 34,160 +0.01(+3.70%)
Jul 27, 2022 0.1784 0.1784 0.1784 0.1784 1,225 -0.01(-4.60%)
Jul 26, 2022 0.1870 0.1870 0.1870 0.1870 500 +0.01(+3.03%)
Jul 22, 2022 0.1815 0 -0.00(-1.89%)
Jul 21, 2022 0.1850 0.1850 0.1850 0.1850 500 +0.02(+12.94%)
Jul 18, 2022 0.1638 0 -0.02(-9.00%)
Jul 15, 2022 0.1800 0.1800 0.1750 0.1800 28,550 +0.00(+0.00%)
Jul 14, 2022 0.1702 0.1800 0.1493 0.1800 80,601 +0.01(+8.76%)
Jul 13, 2022 0.1655 0.1655 0.1655 0.1655 150 -0.01(-7.13%)
Jul 12, 2022 0.1600 0.1782 0.1581 0.1782 43,500 +0.02(+11.37%)
Jul 07, 2022 0.1600 0 +0.01(+6.24%)
Jul 06, 2022 0.1570 0.1570 0.1506 0.1506 21,000 +0.00(+0.40%)
Jul 05, 2022 0.1710 0.1710 0.1500 0.1500 74,553 -0.02(-11.08%)
Jul 01, 2022 0.1700 0.1700 0.1687 0.1687 49,350 -0.01(-5.81%)
Jun 30, 2022 0.1865 0.1865 0.1791 0.1791 5,000 -0.01(-3.76%)
Jun 29, 2022 0.1790 0.2005 0.1760 0.1861 99,041 +0.00(+1.14%)
Jun 28, 2022 0.1800 0.1840 0.1750 0.1840 58,500 -0.00(-1.18%)
Jun 27, 2022 0.1862 0.1862 0.1862 0.1862 300 -0.02(-9.17%)
Jun 24, 2022 0.1972 0.2050 0.1912 0.2050 10,568 +0.01(+7.89%)
Jun 23, 2022 0.1900 0.2000 0.1900 0.1900 45,000 +0.00(+0.00%)
Jun 22, 2022 0.1900 0.1964 0.1851 0.1900 68,500 -0.00(-1.04%)
Jun 21, 2022 0.2300 0.2300 0.1835 0.1920 67,755 -0.04(-17.24%)
Jun 17, 2022 0.2512 0.2760 0.2320 0.2320 35,400 -0.02(-9.02%)
Jun 16, 2022 0.2550 0.2550 0.2524 0.2550 19,000 -0.02(-7.61%)
Jun 15, 2022 0.2450 0.2760 0.2450 0.2760 8,000 +0.03(+10.40%)
Jun 14, 2022 0.2594 0.2900 0.2500 0.2500 7,502 -0.04(-14.18%)
Jun 13, 2022 0.2850 0.2913 0.2850 0.2913 25,440 -0.01(-1.69%)
Jun 10, 2022 0.2490 0.2972 0.2490 0.2963 19,811 +0.03(+11.81%)
Jun 09, 2022 0.2692 0.2700 0.2500 0.2650 29,499 -0.01(-3.25%)
Jun 08, 2022 0.2754 0.2754 0.2480 0.2739 4,546 +0.00(+1.22%)
Jun 07, 2022 0.2744 0.2750 0.2706 0.2706 21,000 -0.01(-2.28%)
Jun 06, 2022 0.2858 0.2858 0.2758 0.2769 11,039 -0.01(-4.85%)
Jun 03, 2022 0.3365 0.3365 0.2910 0.2910 7,175 -0.01(-2.68%)
Jun 02, 2022 0.3050 0.3059 0.2799 0.2990 28,585 -0.05(-13.21%)
Jun 01, 2022 0.3445 0.3445 0.3380 0.3445 3,005 -0.00(-0.14%)
May 31, 2022 0.3200 0.3450 0.3200 0.3450 3,190 +0.03(+9.52%)
May 27, 2022 0.2944 0.3150 0.2933 0.3150 38,200 +0.02(+6.78%)
May 26, 2022 0.2700 0.2950 0.2700 0.2950 46,600 +0.01(+5.36%)
May 25, 2022 0.2600 0.2800 0.2420 0.2800 28,052 -0.01(-2.06%)
May 24, 2022 0.2851 0.2900 0.2700 0.2859 41,700 +0.01(+3.89%)
May 23, 2022 0.2902 0.2902 0.2603 0.2752 18,000 +0.02(+9.21%)
May 18, 2022 0.2520 0 -0.05(-16.00%)
May 17, 2022 0.2892 0.3100 0.2892 0.3000 146,997 +0.03(+12.99%)
May 16, 2022 0.2731 0.3035 0.2655 0.2655 36,400 -0.01(-5.18%)
May 13, 2022 0.2200 0.2800 0.2155 0.2800 113,504 +0.05(+19.15%)
May 12, 2022 0.2635 0.2881 0.2350 0.2350 74,972 -0.01(-4.00%)
May 11, 2022 0.2395 0.2470 0.2290 0.2448 28,760 +0.02(+7.23%)
May 10, 2022 0.2440 0.2440 0.2283 0.2283 5,500 -0.01(-4.28%)
May 09, 2022 0.2410 0.2711 0.2280 0.2385 121,760 -0.04(-13.56%)
May 06, 2022 0.2721 0.2759 0.2676 0.2759 38,238 +0.01(+2.57%)
May 05, 2022 0.2755 0.2755 0.2690 0.2690 5,690 -0.00(-0.74%)
May 04, 2022 0.2850 0.2850 0.2487 0.2710 75,255 -0.01(-4.64%)
May 03, 2022 0.3050 0.3050 0.2806 0.2842 80,562 -0.05(-13.98%)
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.