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

Azarga Uranium Corp (TSX: AZZ )

N/A UNCHANGED
Last Price Updated: 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, 2017 0.3050 0.3050 0.3050 0.3050 5,000 +0.01(+3.39%)
Apr 27, 2017 0.3000 0.3200 0.2750 0.2950 50,146 +0.00(+0.00%)
Apr 26, 2017 0.3550 0.3550 0.2950 0.2950 47,000 -0.06(-16.90%)
Apr 21, 2017 0.3550 0.3550 0.3550 1 +0.01(+1.43%)
Apr 20, 2017 0.3500 0.3500 0.3500 0.3500 1,115 +0.03(+9.37%)
Apr 19, 2017 0.3300 0.3300 0.3200 0.3200 13,500 -0.02(-5.88%)
Apr 18, 2017 0.3400 0.3400 0.3350 0.3400 5,500 +0.00(+0.00%)
Apr 17, 2017 0.3500 0.3500 0.3400 0.3400 11,500 -0.02(-5.56%)
Apr 13, 2017 0.3500 0.3600 0.3500 0.3600 4,330 -0.01(-1.37%)
Apr 12, 2017 0.3650 0.3650 0.3650 0.3650 1,500 +0.01(+1.39%)
Apr 11, 2017 0.3600 0.3600 0.3550 0.3600 4,700 +0.01(+2.86%)
Apr 10, 2017 0.3500 0.3500 0.3500 0.3500 38,300 +0.00(+0.00%)
Apr 06, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 04, 2017 0.3500 0.3500 0.3500 100 -0.01(-1.41%)
Apr 03, 2017 0.3550 0.3550 0.3550 0.3550 1,000 +0.01(+1.43%)
Mar 31, 2017 0.3650 0.3700 0.3400 0.3500 17,908 -0.02(-4.11%)
Mar 30, 2017 0.3650 0.3650 0.3650 0.3650 600 -0.01(-1.35%)
Mar 29, 2017 0.3700 0.3700 0.3700 0.3700 4,300 +0.01(+1.37%)
Mar 24, 2017 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Mar 23, 2017 0.3750 0.3750 0.3600 0.3700 87,500 -0.01(-1.33%)
Mar 22, 2017 0.3750 0.3750 0.3750 0.3750 2,000 +0.01(+1.35%)
Mar 21, 2017 0.3750 0.3750 0.3700 0.3700 3,500 -0.03(-7.50%)
Mar 20, 2017 0.4000 0.4000 0.4000 0.4000 15,000 +0.00(+0.00%)
Mar 17, 2017 0.3900 0.4000 0.3900 0.4000 76,320 +0.01(+2.56%)
Mar 16, 2017 0.3900 0.3900 0.3900 0.3900 5,000 +0.01(+1.30%)
Mar 15, 2017 0.3950 0.4100 0.3650 0.3850 43,775 +0.02(+4.05%)
Mar 14, 2017 0.4350 0.4350 0.3700 0.3700 39,222 -0.07(-14.94%)
Mar 13, 2017 0.4400 0.4450 0.4200 0.4350 12,416 +0.02(+3.57%)
Mar 10, 2017 0.4300 0.4300 0.4200 0.4200 6,705 -0.01(-1.18%)
Mar 09, 2017 0.4500 0.4500 0.4250 0.4250 23,974 -0.03(-5.56%)
Mar 08, 2017 0.4500 0.4750 0.4500 0.4500 34,750 -0.02(-5.26%)
Mar 07, 2017 0.3700 0.4750 0.3700 0.4750 152,527 +0.10(+28.38%)
Mar 06, 2017 0.3550 0.3700 0.3500 0.3700 66,720 +0.03(+7.25%)
Mar 03, 2017 0.3550 0.3550 0.3450 0.3450 16,000 -0.01(-2.82%)
Mar 02, 2017 0.3700 0.3700 0.3550 0.3550 13,900 -0.02(-4.05%)
Mar 01, 2017 0.3700 0.3850 0.3700 0.3700 14,966 +0.00(+0.00%)
Feb 28, 2017 0.3550 0.3800 0.3550 0.3700 30,000 +0.02(+4.23%)
Feb 27, 2017 0.3550 0.3550 0.3550 0.3550 500 -0.02(-5.33%)
Feb 24, 2017 0.3600 0.3750 0.3600 0.3750 15,600 -0.02(-3.85%)
Feb 23, 2017 0.3800 0.3900 0.3650 0.3900 62,900 +0.01(+2.63%)
Feb 22, 2017 0.4000 0.4100 0.3750 0.3800 32,800 -0.01(-2.56%)
Feb 21, 2017 0.3900 0.3900 0.3700 0.3900 30,150 -0.02(-6.02%)
Feb 17, 2017 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Feb 16, 2017 0.4100 0.4150 0.4100 0.4150 2,500 +0.01(+3.75%)
Feb 15, 2017 0.4150 0.4250 0.3800 0.4000 86,500 -0.01(-3.61%)
Feb 14, 2017 0.4400 0.4600 0.4150 0.4150 106,000 -0.03(-5.68%)
Feb 13, 2017 0.4100 0.4400 0.4100 0.4400 70,258 +0.03(+7.32%)
Feb 10, 2017 0.4100 0.4100 0.3800 0.4100 86,000 +0.00(+0.00%)
Feb 09, 2017 0.4200 0.4200 0.4100 0.4100 11,400 -0.01(-2.38%)
Feb 08, 2017 0.4200 0.4200 0.4200 0.4200 750 +0.01(+1.20%)
Feb 07, 2017 0.4150 0.4150 0.4150 0.4150 1,500 +0.01(+2.47%)
Feb 06, 2017 0.4150 0.4150 0.4050 0.4050 8,310 -0.01(-2.41%)
Feb 02, 2017 0.4150 0.4150 0.4150 80 -0.03(-5.68%)
Feb 01, 2017 0.4200 0.4400 0.4200 0.4400 5,230 +0.00(+0.00%)
Jan 30, 2017 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Jan 27, 2017 0.4300 0.4300 0.4300 0.4300 2,040 +0.01(+2.38%)
Jan 26, 2017 0.4250 0.4400 0.4200 0.4200 27,396 -0.04(-8.70%)
Jan 25, 2017 0.4150 0.4600 0.4150 0.4600 53,100 +0.02(+4.55%)
Jan 24, 2017 0.4200 0.4400 0.4150 0.4400 11,900 -0.01(-1.12%)
Jan 23, 2017 0.4500 0.4500 0.4450 0.4450 35,600 +0.00(+0.00%)
Jan 20, 2017 0.4450 0.4450 0.4450 0.4450 3,000 +0.03(+7.23%)
Jan 19, 2017 0.4050 0.4500 0.4050 0.4150 18,500 -0.01(-1.19%)
Jan 18, 2017 0.4650 0.4650 0.4100 0.4200 39,449 -0.05(-10.64%)
Jan 17, 2017 0.4700 0.4700 0.4700 0.4700 12,557 +0.03(+6.82%)
Jan 16, 2017 0.4500 0.4900 0.4400 0.4400 90,582 +0.03(+7.32%)
Jan 13, 2017 0.4500 0.4600 0.4000 0.4100 78,866 -0.04(-8.89%)
Jan 12, 2017 0.5700 0.5700 0.4200 0.4500 265,209 +0.02(+4.65%)
Jan 11, 2017 0.3300 0.4300 0.3300 0.4300 45,678 +0.07(+19.44%)
Jan 10, 2017 0.3100 0.3600 0.3100 0.3600 19,100 +0.04(+12.50%)
Jan 09, 2017 0.3200 0.3200 0.3200 0.3200 5,500 +0.00(+0.00%)
Jan 06, 2017 0.3250 0.3250 0.3200 0.3200 14,000 -0.01(-3.03%)
Jan 05, 2017 0.3500 0.3600 0.3300 0.3300 23,800 -0.02(-5.71%)
Jan 04, 2017 0.3500 0.3500 0.3500 0.3500 11,000 -0.01(-2.78%)
Jan 03, 2017 0.3600 0.3600 0.3600 0.3600 11,620 +0.00(+0.00%)
Dec 30, 2016 0.3600 0.3600 0.3600 0 +0.06(+20.00%)
Dec 29, 2016 0.2900 0.3000 0.2650 0.3000 71,678 +0.02(+5.26%)
Dec 28, 2016 0.2650 0.2850 0.2650 0.2850 99,400 +0.03(+14.00%)
Dec 23, 2016 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 22, 2016 0.2300 0.2400 0.2300 0.2400 36,040 +0.00(+0.00%)
Dec 21, 2016 0.2500 0.2500 0.2400 0.2400 22,600 +0.00(+0.00%)
Dec 20, 2016 0.2400 0.2400 0.2400 0.2400 2,635 -0.01(-4.00%)
Dec 19, 2016 0.2600 0.2600 0.2500 0.2500 29,722 -0.03(-9.09%)
Dec 16, 2016 0.2650 0.2750 0.2650 0.2750 9,000 +0.00(+0.00%)
Dec 15, 2016 0.2650 0.2750 0.2650 0.2750 82,715 +0.02(+5.77%)
Dec 14, 2016 0.2650 0.2700 0.2600 0.2600 17,250 +0.01(+1.96%)
Dec 13, 2016 0.2600 0.2650 0.2500 0.2550 17,880 -0.01(-1.92%)
Dec 12, 2016 0.2750 0.2750 0.2600 0.2600 216,342 +0.00(+0.00%)
Dec 09, 2016 0.2250 0.2600 0.2250 0.2600 68,350 +0.05(+23.81%)
Dec 08, 2016 0.2150 0.2150 0.2100 0.2100 22,000 +0.01(+7.69%)
Dec 07, 2016 0.1950 0.1950 0.1950 0.1950 3,500 +0.00(+0.00%)
Dec 06, 2016 0.1950 0.1950 0.1950 0.1950 10,500 +0.00(+0.00%)
Dec 02, 2016 0.1950 0.1950 0.1950 300 -0.01(-2.50%)
Dec 01, 2016 0.2250 0.2250 0.2000 0.2000 3,857 -0.02(-9.09%)
Nov 30, 2016 0.2000 0.2200 0.2000 0.2200 46,407 +0.02(+10.00%)
Nov 29, 2016 0.1900 0.2000 0.1900 0.2000 5,020 +0.01(+5.26%)
Nov 28, 2016 0.1900 0.1900 0.1900 0.1900 500 +0.01(+2.70%)
Nov 25, 2016 0.1850 0.1850 0.1850 0.1850 4,500 +0.01(+2.78%)
Nov 24, 2016 0.1800 0.1800 0.1800 0.1800 500 -0.02(-10.00%)
Nov 23, 2016 0.2000 0.2000 0.2000 0.2000 1,700 +0.02(+8.11%)
Nov 22, 2016 0.1850 0.1850 0.1850 0.1850 957 -0.02(-9.76%)
Nov 21, 2016 0.1950 0.2050 0.1950 0.2050 10,030 +0.02(+10.81%)
Nov 17, 2016 0.1850 0.1850 0.1850 100 -0.02(-7.50%)
Nov 16, 2016 0.2000 0.2000 0.2000 0.2000 8,000 +0.00(+0.00%)
Nov 15, 2016 0.1850 0.2200 0.1850 0.2000 14,500 -0.02(-9.09%)
Nov 09, 2016 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Nov 08, 2016 0.1900 0.1900 0.1900 0.1900 32,433 +0.00(+0.00%)
Nov 07, 2016 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+2.70%)
Nov 04, 2016 0.1850 0.1850 0.1850 0.1850 6,000 -0.02(-7.50%)
Nov 03, 2016 0.2000 0.2000 0.2000 0.2000 30,500 +0.00(+0.00%)
Nov 02, 2016 0.2050 0.2050 0.2000 0.2000 68,000 -0.02(-11.11%)
Oct 28, 2016 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Oct 27, 2016 0.2050 0.2250 0.2000 0.2250 9,500 +0.02(+9.76%)
Oct 26, 2016 0.2100 0.2250 0.2050 0.2050 21,000 +0.00(+0.00%)
Oct 25, 2016 0.2050 0.2050 0.2050 0.2050 20,000 +0.00(+0.00%)
Oct 20, 2016 0.2050 0.2050 0.2050 0 -0.02(-8.89%)
Oct 19, 2016 0.2150 0.2250 0.2000 0.2250 32,500 -0.01(-2.17%)
Oct 17, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 13, 2016 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Oct 12, 2016 0.2100 0.2100 0.2100 0.2100 1,700 +0.00(+0.00%)
Oct 11, 2016 0.2200 0.2200 0.2100 0.2100 1,750 -0.01(-4.55%)
Oct 07, 2016 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
Oct 06, 2016 0.2200 0.2450 0.2200 0.2450 7,250 +0.02(+8.89%)
Oct 05, 2016 0.2300 0.2300 0.2250 0.2250 22,500 -0.01(-4.26%)
Oct 03, 2016 0.2350 0.2350 0.2350 0.2350 400 +0.00(+0.00%)
Sep 30, 2016 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Sep 29, 2016 0.2800 0.2800 0.2400 0.2400 23,300 -0.03(-11.11%)
Sep 28, 2016 0.2700 0.2700 0.2700 0.2700 741 +0.02(+8.00%)
Sep 27, 2016 0.2500 0.2500 0.2500 0.2500 400 +0.00(+0.00%)
Sep 26, 2016 0.2500 0.2500 0.2500 0.2500 1,500 -0.03(-12.28%)
Sep 23, 2016 0.2400 0.2900 0.2400 0.2850 48,000 +0.05(+23.91%)
Sep 22, 2016 0.2300 0.2300 0.2300 0.2300 10,530 +0.00(+0.00%)
Sep 21, 2016 0.2350 0.2350 0.2300 0.2300 16,000 +0.00(+0.00%)
Sep 20, 2016 0.2300 0.2300 0.2300 0.2300 1,300 -0.02(-8.00%)
Sep 16, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 15, 2016 0.2300 0.2500 0.2300 0.2500 62,400 +0.02(+8.70%)
Sep 14, 2016 0.2500 0.2500 0.2200 0.2300 367,957 -0.05(-16.36%)
Sep 12, 2016 0.2750 0.2750 0.2750 0 -0.03(-11.29%)
Sep 08, 2016 0.3100 0.3100 0.3100 0 +0.04(+16.98%)
Sep 07, 2016 0.2650 0.3000 0.2450 0.2650 85,535 +0.00(+0.00%)
Sep 06, 2016 0.2500 0.2650 0.2500 0.2650 24,400 +0.04(+15.22%)
Sep 02, 2016 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Sep 01, 2016 0.2600 0.2600 0.2600 0.2600 500 +0.02(+8.33%)
Aug 31, 2016 0.2500 0.2700 0.2400 0.2400 234,518 +0.00(+0.00%)
Aug 30, 2016 0.2550 0.2550 0.2400 0.2400 16,500 -0.02(-7.69%)
Aug 29, 2016 0.2700 0.2700 0.2600 0.2600 5,000 +0.01(+1.96%)
Aug 24, 2016 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Aug 22, 2016 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Aug 18, 2016 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Aug 17, 2016 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-1.89%)
Aug 15, 2016 0.2650 0.2650 0.2650 0 -0.02(-7.02%)
Aug 12, 2016 0.2850 0.2850 0.2850 0.2850 5,000 +0.01(+5.56%)
Aug 11, 2016 0.2600 0.2700 0.2550 0.2700 16,000 +0.00(+0.00%)
Aug 09, 2016 0.2700 0.2700 0.2700 60 -0.01(-1.82%)
Aug 02, 2016 0.2750 0.2750 0.2750 0 -0.02(-6.78%)
Jul 29, 2016 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 28, 2016 0.2800 0.2950 0.2800 0.2950 1,100 +0.01(+5.36%)
Jul 26, 2016 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Jul 25, 2016 0.2950 0.2950 0.2950 0.2950 11,500 +0.02(+7.27%)
Jul 22, 2016 0.2750 0.2750 0.2750 0.2750 5,125 -0.02(-6.78%)
Jul 20, 2016 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 19, 2016 0.2750 0.2950 0.2700 0.2950 15,000 +0.01(+1.72%)
Jul 15, 2016 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
Jul 14, 2016 0.2800 0.2800 0.2750 0.2750 16,000 -0.01(-1.79%)
Jul 13, 2016 0.2900 0.2950 0.2800 0.2800 9,465 -0.01(-5.08%)
Jul 12, 2016 0.2900 0.2950 0.2900 0.2950 22,000 +0.00(+0.00%)
Jul 11, 2016 0.2950 0.2950 0.2950 0.2950 2,600 -0.01(-3.28%)
Jul 07, 2016 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jul 05, 2016 0.2900 0.3050 0.2900 0.3050 3,300 +0.00(+0.00%)
Jun 30, 2016 0.3050 0.3050 0.3050 520 +0.01(+1.67%)
Jun 29, 2016 0.3200 0.3250 0.3000 0.3000 209,027 -0.03(-9.09%)
Jun 28, 2016 0.3300 0.3300 0.3300 0.3300 3,000 +0.00(+0.00%)
Jun 27, 2016 0.3300 0.3300 0.3300 0.3300 1,000 +0.02(+6.45%)
Jun 23, 2016 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jun 21, 2016 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jun 17, 2016 0.3050 0.3050 0.3050 0 -0.02(-6.15%)
Jun 15, 2016 0.3250 0.3250 0.3250 0 +0.03(+8.33%)
Jun 13, 2016 0.3000 0.3000 0.3000 0 -0.03(-7.69%)
Jun 10, 2016 0.3250 0.3250 0.3250 0.3250 12,900 +0.01(+1.56%)
Jun 09, 2016 0.3200 0.3250 0.3150 0.3200 18,000 -0.01(-1.54%)
Jun 08, 2016 0.3100 0.3250 0.3100 0.3250 1,700 +0.02(+4.84%)
Jun 07, 2016 0.3100 0.3100 0.3100 0.3100 6,000 +0.00(+0.00%)
Jun 02, 2016 0.3100 0.3100 0.3100 225 +0.01(+3.33%)
May 26, 2016 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
May 25, 2016 0.3350 0.3350 0.3350 0.3300 41,800 -0.01(-1.49%)
May 20, 2016 0.3350 0.3350 0.3350 73 -0.02(-6.94%)
May 19, 2016 0.3600 0.3600 0.3600 0.3600 27,000 +0.00(+0.00%)
May 18, 2016 0.3550 0.3600 0.3550 0.3600 20,500 +0.03(+9.09%)
May 17, 2016 0.3300 0.3300 0.3300 0.3300 1,100 -0.02(-7.04%)
May 16, 2016 0.3300 0.3550 0.3300 0.3550 2,000 +0.02(+7.58%)
May 06, 2016 0.3300 0.3300 0.3300 200 +0.00(+0.00%)
May 03, 2016 0.3300 0.3300 0.3300 0 +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.