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 (%)
Jun 30, 2020 0.1060 0.1060 0.1060 0 +0.01(+6.00%)
Jun 29, 2020 0.1090 0.1090 0.0885 0.1000 142,500 +0.00(+2.77%)
Jun 23, 2020 0.0973 0.0973 0.0973 0 +0.00(+4.18%)
Jun 22, 2020 0.1000 0.1000 0.0934 0.0934 22,800 -0.00(-4.21%)
Jun 19, 2020 0.0857 0.0975 0.0857 0.0975 12,000 +0.01(+8.33%)
Jun 18, 2020 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Jun 16, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 15, 2020 0.0966 0.0966 0.0846 0.0900 21,683 +0.00(+3.45%)
Jun 12, 2020 0.0948 0.0948 0.0870 0.0870 20,000 -0.00(-3.33%)
Jun 11, 2020 0.0998 0.1080 0.0900 0.0900 54,800 -0.01(-8.44%)
Jun 10, 2020 0.0930 0.1056 0.0930 0.0983 12,233 +0.00(+0.10%)
Jun 09, 2020 0.0980 0.0982 0.0980 0.0982 750 -0.00(-1.80%)
Jun 08, 2020 0.0965 0.1000 0.0959 0.1000 81,100 -0.00(-0.99%)
Jun 05, 2020 0.0950 0.1010 0.0950 0.1010 89,200 -0.01(-5.96%)
Jun 04, 2020 0.1002 0.1074 0.1002 0.1074 25,000 +0.01(+13.05%)
Jun 03, 2020 0.0950 0.1051 0.0924 0.0950 297,283 -0.01(-5.28%)
Jun 02, 2020 0.1379 0.1379 0.0987 0.1003 402,861 -0.04(-27.32%)
Jun 01, 2020 0.1250 0.1500 0.1250 0.1380 127,000 +0.02(+13.39%)
May 29, 2020 0.1176 0.1250 0.1130 0.1217 31,900 +0.01(+10.64%)
May 28, 2020 0.1130 0.1190 0.1100 0.1100 13,381 -0.01(-9.98%)
May 27, 2020 0.1236 0.1236 0.1222 0.1222 3,000 +0.00(+1.83%)
May 26, 2020 0.1311 0.1311 0.1155 0.1200 42,094 -0.01(-6.98%)
May 22, 2020 0.1390 0.1390 0.1280 0.1290 51,700 -0.02(-13.36%)
May 20, 2020 0.1489 0.1489 0.1489 0 +0.00(+3.26%)
May 19, 2020 0.1400 0.1459 0.1400 0.1442 20,469 +0.01(+10.92%)
May 18, 2020 0.1510 0.1520 0.1300 0.1300 40,950 -0.00(-0.54%)
May 15, 2020 0.1215 0.1307 0.1215 0.1307 16,200 +0.01(+8.92%)
May 14, 2020 0.1200 0.1200 0.1200 0.1200 9,050 +0.00(+0.00%)
May 13, 2020 0.1194 0.1200 0.1139 0.1200 22,600 -0.01(-4.23%)
May 12, 2020 0.1177 0.1253 0.1150 0.1253 25,102 +0.01(+8.96%)
May 08, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
May 07, 2020 0.1200 0.1260 0.1140 0.1150 60,350 -0.01(-8.22%)
May 06, 2020 0.1200 0.1253 0.1200 0.1253 62,150 +0.00(+3.13%)
May 05, 2020 0.1215 0.1215 0.1215 0.1215 1,590 +0.00(+0.16%)
May 04, 2020 0.1290 0.1290 0.1160 0.1213 237,286 +0.01(+6.40%)
May 01, 2020 0.1162 0.1185 0.1140 0.1140 25,700 -0.01(-10.02%)
Apr 30, 2020 0.1187 0.1280 0.1170 0.1267 20,000 +0.00(+0.48%)
Apr 29, 2020 0.1416 0.1416 0.1261 0.1261 26,900 -0.02(-11.63%)
Apr 28, 2020 0.1450 0.1450 0.1365 0.1427 17,400 -0.01(-4.87%)
Apr 27, 2020 0.1421 0.1500 0.1270 0.1500 74,000 +0.01(+10.29%)
Apr 24, 2020 0.1360 0.1360 0.1360 0.1360 16,700 -0.00(-0.29%)
Apr 23, 2020 0.1364 0.1364 0.1364 0.1364 1,350 +0.01(+9.12%)
Apr 22, 2020 0.1200 0.1250 0.1200 0.1250 63,993 +0.01(+6.38%)
Apr 21, 2020 0.1200 0.1200 0.1175 0.1175 12,364 -0.01(-5.24%)
Apr 20, 2020 0.1220 0.1240 0.1220 0.1240 93,000 -0.00(-0.80%)
Apr 14, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 13, 2020 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Apr 09, 2020 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+13.64%)
Apr 08, 2020 0.1230 0.1230 0.1100 0.1100 48,000 -0.02(-15.38%)
Apr 06, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Apr 02, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.32%)
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.