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

A2Z Smart Technologies Corp (OP: AAZZF )

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 (%)
May 28, 2021 2.650 2.680 2.590 2.650 74,252 -0.01(-0.37%)
May 27, 2021 2.682 2.740 2.630 2.660 83,201 +0.05(+1.91%)
May 26, 2021 2.730 2.730 2.566 2.610 57,608 -0.02(-0.76%)
May 25, 2021 2.500 2.700 2.490 2.630 85,539 +0.05(+1.94%)
May 24, 2021 2.600 2.600 2.450 2.580 33,168 +0.02(+0.71%)
May 21, 2021 2.580 2.580 2.483 2.562 38,312 -0.01(-0.30%)
May 20, 2021 2.502 2.590 2.464 2.570 63,536 +0.07(+2.78%)
May 19, 2021 2.500 2.620 2.416 2.500 58,438 +0.05(+2.04%)
May 18, 2021 2.465 2.500 2.400 2.450 8,680 -0.04(-1.61%)
May 17, 2021 2.400 2.490 2.260 2.490 45,435 -0.01(-0.40%)
May 14, 2021 2.550 2.600 2.400 2.500 79,023 -0.02(-0.60%)
May 13, 2021 2.470 2.570 2.420 2.515 48,675 +0.04(+1.82%)
May 12, 2021 2.600 2.620 2.407 2.470 67,852 -0.14(-5.50%)
May 11, 2021 2.550 2.656 2.492 2.614 26,385 +0.00(+0.14%)
May 10, 2021 2.895 2.900 2.580 2.610 141,723 -0.10(-3.69%)
May 07, 2021 2.588 2.740 2.560 2.710 65,663 +0.11(+4.23%)
May 06, 2021 2.485 2.740 2.485 2.600 103,119 +0.04(+1.56%)
May 05, 2021 2.540 2.600 2.500 2.560 56,095 +0.08(+3.23%)
May 04, 2021 2.455 2.550 2.390 2.480 40,555 -0.03(-1.33%)
May 03, 2021 2.680 2.680 2.460 2.514 118,812 -0.19(-6.91%)
Apr 30, 2021 2.730 2.740 2.650 2.700 90,400 -0.03(-1.08%)
Apr 29, 2021 2.600 2.730 2.550 2.730 102,217 +0.15(+5.80%)
Apr 28, 2021 2.480 2.600 2.456 2.580 95,917 +0.11(+4.45%)
Apr 27, 2021 2.468 2.670 2.395 2.470 137,533 +0.05(+2.07%)
Apr 26, 2021 2.700 2.700 2.348 2.420 61,522 +0.12(+5.22%)
Apr 23, 2021 2.260 2.405 2.260 2.300 16,900 -0.05(-1.92%)
Apr 22, 2021 2.400 2.400 2.270 2.345 23,308 -0.00(-0.21%)
Apr 21, 2021 2.378 2.400 2.250 2.350 24,162 -0.08(-3.29%)
Apr 20, 2021 2.440 2.540 2.200 2.430 57,481 -0.01(-0.52%)
Apr 19, 2021 2.730 2.730 1.500 2.443 154,370 +0.02(+0.93%)
Apr 16, 2021 2.354 2.420 2.250 2.420 75,000 +0.11(+4.76%)
Apr 15, 2021 2.333 2.370 2.260 2.310 40,379 +0.04(+1.54%)
Apr 14, 2021 2.370 2.430 2.190 2.275 47,174 -0.00(-0.22%)
Apr 13, 2021 2.333 2.334 2.250 2.280 34,213 +0.07(+3.14%)
Apr 12, 2021 2.260 2.280 2.200 2.211 38,941 -0.09(-3.89%)
Apr 09, 2021 2.348 2.380 2.230 2.300 56,700 -0.05(-2.13%)
Apr 08, 2021 2.400 2.430 2.235 2.350 183,710 -0.05(-2.10%)
Apr 07, 2021 2.594 2.601 2.380 2.400 57,569 -0.19(-7.32%)
Apr 06, 2021 2.530 2.680 2.500 2.590 49,539 +0.03(+1.33%)
Apr 05, 2021 2.484 2.670 2.480 2.556 60,216 -0.01(-0.53%)
Apr 01, 2021 2.550 2.597 2.460 2.570 46,600 +0.11(+4.45%)
Mar 31, 2021 2.580 2.610 2.449 2.460 57,648 -0.05(-1.99%)
Mar 30, 2021 2.730 2.793 2.500 2.510 118,119 -0.22(-8.06%)
Mar 29, 2021 2.486 2.730 2.460 2.730 125,759 +0.18(+7.06%)
Mar 26, 2021 2.450 2.730 2.440 2.550 161,800 +0.12(+4.94%)
Mar 25, 2021 2.490 2.500 2.310 2.430 127,423 -0.15(-5.81%)
Mar 24, 2021 2.653 2.730 2.510 2.580 121,418 -0.02(-0.77%)
Mar 23, 2021 2.590 2.630 2.470 2.600 48,958 -0.03(-1.14%)
Mar 22, 2021 2.590 2.690 2.470 2.630 160,076 +0.08(+3.14%)
Mar 19, 2021 2.795 2.795 2.420 2.550 239,700 -0.14(-5.30%)
Mar 18, 2021 2.650 2.800 2.550 2.693 124,994 -0.01(-0.27%)
Mar 17, 2021 2.760 2.760 2.548 2.700 79,189 +0.10(+3.85%)
Mar 16, 2021 2.730 2.775 2.600 2.600 115,583 -0.05(-1.89%)
Mar 15, 2021 2.515 2.700 2.440 2.650 88,841 +0.15(+6.18%)
Mar 12, 2021 2.480 2.510 2.324 2.496 101,200 -0.00(-0.17%)
Mar 11, 2021 2.610 2.624 2.470 2.500 88,095 -0.04(-1.38%)
Mar 10, 2021 2.600 2.660 2.470 2.535 143,969 -0.04(-1.74%)
Mar 09, 2021 2.923 3.000 2.381 2.580 302,035 -0.19(-6.86%)
Mar 08, 2021 2.420 2.940 2.300 2.770 308,691 +0.48(+20.96%)
Mar 05, 2021 1.850 2.433 1.690 2.290 229,000 +0.50(+27.93%)
Mar 04, 2021 2.380 2.780 1.660 1.790 392,613 -0.58(-24.45%)
Mar 03, 2021 3.000 3.000 2.350 2.369 258,038 -0.53(-18.30%)
Mar 02, 2021 3.140 3.400 2.720 2.900 169,662 -0.21(-6.76%)
Mar 01, 2021 3.433 3.570 3.000 3.110 177,408 -0.08(-2.50%)
Feb 26, 2021 3.000 3.490 2.845 3.190 83,000 +0.14(+4.59%)
Feb 25, 2021 3.650 3.650 2.980 3.050 262,066 -0.66(-17.74%)
Feb 24, 2021 3.950 3.970 3.610 3.708 163,069 -0.15(-3.95%)
Feb 23, 2021 3.860 3.980 3.750 3.860 131,726 -0.07(-1.78%)
Feb 22, 2021 3.810 3.970 3.730 3.930 232,256 +0.20(+5.36%)
Feb 19, 2021 3.500 3.730 3.460 3.730 150,300 +0.27(+7.69%)
Feb 18, 2021 3.750 3.765 3.190 3.463 250,157 -0.10(-2.71%)
Feb 17, 2021 3.530 3.600 3.300 3.560 227,891 +0.04(+1.14%)
Feb 16, 2021 3.070 3.560 3.070 3.520 377,818 +0.47(+15.41%)
Feb 12, 2021 2.800 3.050 2.800 3.050 202,500 +0.31(+11.31%)
Feb 11, 2021 2.450 2.955 2.406 2.740 277,874 +0.33(+13.90%)
Feb 10, 2021 2.400 2.460 2.080 2.406 193,690 +0.06(+2.37%)
Feb 09, 2021 2.360 2.540 2.080 2.350 371,998 +0.00(+0.00%)
Feb 08, 2021 2.850 3.100 1.679 2.350 524,922 -0.14(-5.62%)
Feb 05, 2021 1.853 2.740 1.840 2.490 447,900 +0.74(+42.29%)
Feb 04, 2021 1.420 1.800 1.370 1.750 335,340 +0.31(+21.53%)
Feb 03, 2021 1.500 1.504 1.310 1.440 164,923 -0.03(-2.27%)
Feb 02, 2021 1.295 1.480 0.9500 1.473 381,054 +0.19(+14.91%)
Feb 01, 2021 0.9900 1.292 0.9338 1.282 622,126 +0.35(+36.99%)
Jan 29, 2021 0.7405 0.9360 0.7405 0.9360 206,000 +0.20(+27.45%)
Jan 28, 2021 0.7682 0.7911 0.7109 0.7344 166,350 -0.02(-2.08%)
Jan 27, 2021 0.6765 0.7682 0.6019 0.7500 202,495 +0.09(+13.64%)
Jan 26, 2021 0.6685 0.6868 0.6240 0.6600 128,451 -0.01(-1.06%)
Jan 25, 2021 0.6850 0.6850 0.6319 0.6671 70,304 -0.01(-1.90%)
Jan 22, 2021 0.6448 0.6800 0.6448 0.6800 24,400 +0.04(+6.23%)
Jan 21, 2021 0.6185 0.6401 0.6000 0.6401 64,235 +0.00(+0.49%)
Jan 20, 2021 0.6547 0.6794 0.6125 0.6370 175,103 -0.01(-2.00%)
Jan 19, 2021 0.6907 0.6907 0.6160 0.6500 87,947 -0.03(-4.76%)
Jan 15, 2021 0.6803 0.6900 0.6568 0.6825 38,800 +0.00(+0.31%)
Jan 14, 2021 0.6470 0.7500 0.6276 0.6804 78,046 +0.01(+2.22%)
Jan 13, 2021 0.7000 0.7000 0.6537 0.6656 9,401 -0.00(-0.14%)
Jan 12, 2021 0.7500 0.7765 0.6399 0.6665 177,579 -0.04(-5.43%)
Jan 11, 2021 0.5900 0.7300 0.5900 0.7048 380,589 +0.13(+23.65%)
Jan 08, 2021 0.6647 0.6647 0.5700 0.5700 40,600 -0.05(-8.21%)
Jan 07, 2021 0.6607 0.6647 0.6103 0.6210 75,121 -0.04(-5.89%)
Jan 06, 2021 0.6303 0.6599 0.5940 0.6599 54,719 -0.02(-2.96%)
Jan 05, 2021 0.6919 0.6957 0.6206 0.6800 124,231 -0.03(-4.23%)
Jan 04, 2021 0.6964 0.7640 0.6581 0.7100 48,409 -0.04(-5.33%)
Dec 31, 2020 0.7500 0.7500 0.7500 239,484 -0.05(-6.13%)
Dec 30, 2020 0.7007 0.8539 0.6950 0.7990 239,484 +0.10(+15.03%)
Dec 29, 2020 0.6400 0.6990 0.6080 0.6946 144,391 +0.00(+0.67%)
Dec 28, 2020 0.7200 0.7200 0.6349 0.6900 117,834 +0.08(+12.63%)
Dec 24, 2020 0.5700 0.6126 0.5643 0.6126 104,000 +0.05(+8.12%)
Dec 23, 2020 0.5703 0.6085 0.5410 0.5666 222,416 +0.01(+1.18%)
Dec 22, 2020 0.5500 0.5810 0.5301 0.5600 111,400 -0.00(-0.16%)
Dec 21, 2020 0.5000 0.5850 0.4819 0.5609 143,850 +0.06(+12.18%)
Dec 18, 2020 0.5222 0.5338 0.4813 0.5000 30,100 -0.01(-1.50%)
Dec 17, 2020 0.5300 0.5325 0.4900 0.5076 69,350 -0.03(-6.00%)
Dec 16, 2020 0.5700 0.5700 0.5092 0.5400 72,495 +0.01(+0.93%)
Dec 15, 2020 0.5113 0.5368 0.4941 0.5350 13,800 -0.01(-1.20%)
Dec 14, 2020 0.5070 0.5602 0.4759 0.5415 34,661 +0.03(+6.64%)
Dec 11, 2020 0.5149 0.5509 0.5050 0.5078 21,600 -0.04(-7.66%)
Dec 10, 2020 0.5650 0.5650 0.4800 0.5499 25,600 -0.01(-1.31%)
Dec 09, 2020 0.5000 0.5572 0.5000 0.5572 24,779 +0.11(+23.74%)
Dec 08, 2020 0.5046 0.5046 0.4503 0.4503 310 -0.03(-6.21%)
Dec 07, 2020 0.5324 0.5324 0.4430 0.4801 45,700 -0.03(-5.08%)
Dec 04, 2020 0.4410 0.5699 0.4410 0.5058 75,000 -0.06(-11.26%)
Dec 03, 2020 0.5853 0.5853 0.5300 0.5700 32,462 -0.02(-2.56%)
Dec 02, 2020 0.5700 0.6050 0.5497 0.5850 117,645 +0.07(+13.79%)
Dec 01, 2020 0.5000 0.6047 0.4124 0.5141 145,760 -0.05(-8.20%)
Nov 30, 2020 0.6058 0.6058 0.5460 0.5600 10,700 -0.00(-0.88%)
Nov 27, 2020 0.5650 0.5650 0.5650 0.5650 3,000 -0.01(-1.50%)
Nov 25, 2020 0.5804 0.5900 0.5525 0.5736 25,600 -0.01(-1.95%)
Nov 24, 2020 0.5110 0.5850 0.5110 0.5850 25,907 +0.02(+2.67%)
Nov 23, 2020 0.5900 0.5900 0.4600 0.5698 14,670 +0.04(+7.51%)
Nov 20, 2020 0.5777 0.5790 0.5100 0.5300 52,500 -0.06(-9.57%)
Nov 19, 2020 0.5800 0.6000 0.5600 0.5861 49,257 +0.01(+1.05%)
Nov 18, 2020 0.5200 0.5850 0.5200 0.5800 58,600 +0.06(+11.35%)
Nov 17, 2020 0.5245 0.5300 0.5150 0.5209 57,236 +0.00(+0.06%)
Nov 16, 2020 0.4509 0.5247 0.4509 0.5206 70,578 +0.06(+12.68%)
Nov 13, 2020 0.4561 0.4923 0.4561 0.4620 16,500 -0.01(-2.72%)
Nov 12, 2020 0.4749 0.4749 0.4749 0.4749 4,600 -0.04(-6.88%)
Nov 11, 2020 0.4851 0.5100 0.4550 0.5100 20,400 +0.01(+1.82%)
Nov 10, 2020 0.4674 0.5009 0.4674 0.5009 11,261 +0.00(+0.18%)
Nov 09, 2020 0.4950 0.5100 0.4750 0.5000 87,001 +0.00(+0.00%)
Nov 06, 2020 0.4600 0.5000 0.4600 0.5000 27,700 -0.02(-3.19%)
Nov 05, 2020 0.5100 0.5165 0.4300 0.5165 49,760 +0.00(+0.19%)
Nov 04, 2020 0.5085 0.5155 0.4930 0.5155 23,425 +0.01(+1.96%)
Nov 03, 2020 0.5056 0.5056 0.5056 0.5056 8,094 -0.04(-6.68%)
Nov 02, 2020 0.5418 0.5418 0.5418 0.5418 500 -0.00(-0.04%)
Oct 30, 2020 0.5200 0.5420 0.4174 0.5420 74,800 +0.00(+0.35%)
Oct 29, 2020 0.5800 0.5800 0.5300 0.5401 20,078 -0.02(-3.81%)
Oct 28, 2020 0.5580 0.5850 0.5500 0.5615 21,487 +0.03(+5.74%)
Oct 27, 2020 0.5780 0.5781 0.5310 0.5310 15,749 -0.04(-7.01%)
Oct 26, 2020 0.5500 0.5740 0.5500 0.5710 20,419 -0.03(-4.52%)
Oct 23, 2020 0.5365 0.5980 0.5328 0.5980 12,800 +0.01(+1.36%)
Oct 22, 2020 0.6300 0.6300 0.5600 0.5900 34,683 -0.04(-6.20%)
Oct 21, 2020 0.6100 0.6290 0.5720 0.6290 34,347 +0.00(+0.06%)
Oct 20, 2020 0.6010 0.6286 0.6001 0.6286 11,522 -0.01(-1.98%)
Oct 19, 2020 0.6500 0.6702 0.6250 0.6413 126,748 -0.01(-2.08%)
Oct 16, 2020 0.6150 0.6549 0.6150 0.6549 80,000 +0.02(+3.95%)
Oct 15, 2020 0.6200 0.6800 0.5850 0.6300 78,930 -0.01(-1.41%)
Oct 14, 2020 0.5862 0.6390 0.5840 0.6390 89,408 +0.04(+6.73%)
Oct 13, 2020 0.6450 0.6510 0.5210 0.5987 82,650 -0.08(-11.16%)
Oct 12, 2020 0.6587 0.7390 0.6587 0.6739 66,951 +0.06(+8.92%)
Oct 09, 2020 0.5983 0.6587 0.5690 0.6187 119,100 -0.01(-2.10%)
Oct 08, 2020 0.5817 0.6612 0.5700 0.6320 123,250 +0.07(+11.66%)
Oct 07, 2020 0.5652 0.5660 0.5310 0.5660 105,158 -0.00(-0.61%)
Oct 06, 2020 0.5400 0.5964 0.5400 0.5695 53,551 -0.03(-5.59%)
Oct 05, 2020 0.5717 0.6032 0.5400 0.6032 17,375 -0.01(-2.38%)
Oct 02, 2020 0.6008 0.6179 0.6000 0.6179 56,500 +0.00(+0.05%)
Oct 01, 2020 0.6220 0.6390 0.6025 0.6176 51,601 -0.01(-1.97%)
Sep 30, 2020 0.5936 0.6550 0.5902 0.6300 107,336 +0.08(+14.55%)
Sep 29, 2020 0.6050 0.6050 0.5500 0.5500 14,950 -0.03(-5.29%)
Sep 28, 2020 0.5731 0.5898 0.4680 0.5807 56,875 +0.02(+4.25%)
Sep 25, 2020 0.5598 0.5598 0.5570 0.5570 3,600 -0.00(-0.55%)
Sep 24, 2020 0.5500 0.5601 0.5500 0.5601 3,431 -0.03(-5.23%)
Sep 23, 2020 0.5139 0.5910 0.5139 0.5910 76,986 +0.08(+15.88%)
Sep 22, 2020 0.5200 0.5235 0.4801 0.5100 85,133 -0.03(-5.56%)
Sep 21, 2020 0.5200 0.5400 0.4510 0.5400 100,997 -0.02(-3.57%)
Sep 18, 2020 0.5600 0.5600 0.5044 0.5600 92,900 +0.01(+1.45%)
Sep 17, 2020 0.5959 0.5959 0.5200 0.5520 42,451 -0.02(-3.16%)
Sep 16, 2020 0.5350 0.6061 0.5300 0.5700 84,689 +0.08(+16.33%)
Sep 15, 2020 0.5114 0.5114 0.4800 0.4900 26,964 -0.04(-7.46%)
Sep 14, 2020 0.5600 0.5600 0.5110 0.5295 44,923 -0.04(-6.33%)
Sep 11, 2020 0.5418 0.5800 0.5200 0.5653 76,100 +0.04(+6.66%)
Sep 10, 2020 0.6300 0.6363 0.4800 0.5300 120,078 -0.09(-14.52%)
Sep 09, 2020 0.5710 0.6246 0.5648 0.6200 102,095 +0.05(+8.77%)
Sep 08, 2020 0.6000 0.6150 0.5651 0.5700 138,140 +0.03(+5.56%)
Sep 04, 2020 0.5500 0.5572 0.5015 0.5400 72,200 -0.03(-5.26%)
Sep 03, 2020 0.5300 0.5744 0.4502 0.5700 110,085 +0.07(+14.00%)
Sep 02, 2020 0.5150 0.5375 0.4942 0.5000 34,900 -0.01(-1.96%)
Sep 01, 2020 0.4658 0.5724 0.4600 0.5100 98,504 -0.02(-3.77%)
Aug 31, 2020 0.5699 0.6065 0.4500 0.5300 277,519 -0.02(-3.16%)
Aug 28, 2020 0.5900 0.5900 0.5072 0.5473 76,800 -0.03(-5.80%)
Aug 27, 2020 0.6600 0.6800 0.5760 0.5810 186,361 -0.03(-5.14%)
Aug 26, 2020 0.5600 0.6850 0.5100 0.6125 399,061 +0.07(+12.88%)
Aug 25, 2020 0.5000 0.5427 0.4907 0.5426 214,107 +0.05(+10.11%)
Aug 24, 2020 0.4593 0.4928 0.4584 0.4928 85,241 +0.04(+8.07%)
Aug 21, 2020 0.4287 0.4640 0.4287 0.4560 110,000 +0.05(+11.22%)
Aug 20, 2020 0.3645 0.4378 0.3487 0.4100 111,150 +0.04(+12.21%)
Aug 19, 2020 0.3650 0.3654 0.3500 0.3654 35,527 +0.05(+14.19%)
Aug 18, 2020 0.3000 0.3850 0.3000 0.3200 135,277 -0.05(-13.91%)
Aug 17, 2020 0.3453 0.3717 0.2932 0.3717 155,600 +0.04(+12.64%)
Aug 14, 2020 0.2424 0.3300 0.2424 0.3300 91,400 +0.08(+33.12%)
Aug 13, 2020 0.2472 0.2479 0.2472 0.2479 2,000 -0.01(-2.40%)
Aug 12, 2020 0.2350 0.3630 0.2239 0.2540 88,160 -0.03(-9.06%)
Aug 11, 2020 0.2269 0.2800 0.2269 0.2793 86,750 +0.03(+12.89%)
Jul 30, 2020 0.2474 0.2474 0.2474 0 -0.04(-14.69%)
Jul 27, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.59%)
Jul 22, 2020 0.2883 0.2883 0.2883 0 +0.04(+17.00%)
Jul 21, 2020 0.2280 0.2465 0.2280 0.2464 26,000 +0.00(+0.28%)
Jul 17, 2020 0.2457 0.2457 0.2457 0 +0.00(+0.00%)
Jul 09, 2020 0.2457 0.2457 0.2457 0 -0.00(-1.13%)
Jul 08, 2020 0.2485 0.2485 0.2485 0.2485 1,500 -0.01(-3.94%)
Jul 07, 2020 0.2479 0.2587 0.2479 0.2587 11,000 -0.00(-1.56%)
Jul 02, 2020 0.2628 0.2628 0.2628 0 -0.04(-12.22%)
Jun 24, 2020 0.2994 0.2994 0.2994 0 -0.01(-3.92%)
Jun 23, 2020 0.3116 0.3116 0.3116 6 +0.00(+0.00%)
Jun 10, 2020 0.3116 0.3116 0.3116 0 +0.06(+24.64%)
Jun 09, 2020 0.2500 0.2500 0.2500 0.2500 100 +0.00(+0.97%)
Jun 08, 2020 0.2476 0.2476 0.2476 0.2476 5,000 -0.05(-17.47%)
Jun 05, 2020 0.3000 0.3000 0.3000 0.3000 500 +0.05(+20.39%)
Jun 04, 2020 0.2492 0.2492 0.2492 0.2492 2,500 +0.00(+0.08%)
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.