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

Arizona Gold & Silver Inc (TSV: AZS )

0.4000 +0.0100 (+2.56%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 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, 2022 0.2300 0 -0.01(-4.17%)
Jun 29, 2022 0.2400 0.2400 0.2350 0.2400 34,500 +0.00(+0.00%)
Jun 28, 2022 0.2400 0.2400 0.2200 0.2400 43,300 -0.01(-4.00%)
Jun 27, 2022 0.2700 0.2700 0.2500 0.2500 15,000 -0.02(-7.41%)
Jun 24, 2022 0.2600 0.2700 0.2400 0.2700 27,119 +0.01(+3.85%)
Jun 23, 2022 0.2450 0.2600 0.2400 0.2600 67,030 +0.01(+4.00%)
Jun 22, 2022 0.2450 0.2500 0.2450 0.2500 6,699 +0.01(+2.04%)
Jun 21, 2022 0.3000 0.3000 0.2300 0.2450 54,708 -0.04(-12.50%)
Jun 20, 2022 0.3300 0.3400 0.2800 0.2800 110,400 -0.05(-15.15%)
Jun 17, 2022 0.3600 0.3650 0.3100 0.3300 40,769 -0.01(-1.49%)
Jun 16, 2022 0.3400 0.3400 0.3300 0.3350 3,065 -0.02(-6.94%)
Jun 15, 2022 0.3250 0.3600 0.3200 0.3600 18,000 +0.03(+10.77%)
Jun 14, 2022 0.3700 0.3700 0.3250 0.3250 11,500 -0.04(-12.16%)
Jun 13, 2022 0.3500 0.3900 0.3500 0.3700 40,215 -0.02(-5.13%)
Jun 10, 2022 0.3500 0.3900 0.3200 0.3900 22,806 +0.04(+11.43%)
Jun 09, 2022 0.3300 0.3500 0.3200 0.3500 51,720 +0.00(+0.00%)
Jun 08, 2022 0.3500 0.3550 0.3400 0.3500 19,000 +0.00(+0.00%)
Jun 07, 2022 0.3450 0.3500 0.3400 0.3500 22,500 +0.01(+2.94%)
Jun 06, 2022 0.3700 0.3700 0.3400 0.3400 6,160 -0.03(-8.11%)
Jun 03, 2022 0.3800 0.3800 0.3700 0.3700 2,000 -0.01(-2.63%)
Jun 02, 2022 0.4100 0.4100 0.3550 0.3800 24,141 -0.04(-10.59%)
Jun 01, 2022 0.4250 0.4250 0.4250 0.4250 1,580 +0.00(+0.00%)
May 31, 2022 0.4000 0.4250 0.3950 0.4250 16,920 +0.02(+6.25%)
May 30, 2022 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
May 27, 2022 0.3750 0.4000 0.3500 0.4000 13,000 +0.03(+6.67%)
May 26, 2022 0.3650 0.3800 0.3550 0.3750 10,500 +0.01(+2.74%)
May 25, 2022 0.3500 0.3650 0.3150 0.3650 37,500 +0.02(+4.29%)
May 24, 2022 0.4000 0.4000 0.3300 0.3500 37,000 -0.05(-12.50%)
May 20, 2022 0.4000 0 +0.05(+14.29%)
May 19, 2022 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
May 18, 2022 0.3600 0.3700 0.3200 0.3500 63,570 -0.02(-5.41%)
May 17, 2022 0.4000 0.4000 0.3500 0.3700 113,900 +0.00(+0.00%)
May 16, 2022 0.3800 0.3900 0.3450 0.3700 35,170 -0.02(-5.13%)
May 13, 2022 0.3050 0.3900 0.2800 0.3900 128,000 +0.09(+30.00%)
May 12, 2022 0.3400 0.3500 0.3000 0.3000 62,925 -0.03(-9.09%)
May 11, 2022 0.3000 0.3300 0.3000 0.3300 24,630 +0.05(+17.86%)
May 10, 2022 0.3000 0.3050 0.2700 0.2800 26,700 -0.02(-8.20%)
May 09, 2022 0.3350 0.3450 0.3000 0.3050 107,092 -0.04(-12.86%)
May 06, 2022 0.3350 0.3500 0.3350 0.3500 17,738 +0.01(+1.45%)
May 05, 2022 0.3450 0.3500 0.3400 0.3450 67,300 +0.00(+1.47%)
May 04, 2022 0.3600 0.3600 0.3150 0.3400 135,553 -0.02(-5.56%)
May 03, 2022 0.4050 0.4050 0.3600 0.3600 93,502 -0.05(-12.20%)
May 02, 2022 0.4400 0.4400 0.4100 0.4100 8,005 -0.03(-6.82%)
Apr 29, 2022 0.4450 0.4450 0.4400 0.4400 2,511 +0.00(+0.00%)
Apr 27, 2022 0.4400 58 -0.02(-4.35%)
Apr 26, 2022 0.4400 0.4750 0.4400 0.4600 30,242 +0.04(+9.52%)
Apr 25, 2022 0.4500 0.4500 0.3800 0.4200 84,360 -0.03(-6.67%)
Apr 22, 2022 0.4200 0.4650 0.4200 0.4500 17,072 +0.01(+1.12%)
Apr 21, 2022 0.4800 0.4900 0.4400 0.4450 98,526 -0.04(-8.25%)
Apr 20, 2022 0.4800 0.4850 0.4550 0.4850 138,048 +0.01(+1.04%)
Apr 19, 2022 0.4950 0.5400 0.4800 0.4800 104,365 -0.02(-3.03%)
Apr 18, 2022 0.5000 0.5000 0.4750 0.4950 25,675 +0.01(+1.02%)
Apr 14, 2022 0.4900 0 +0.02(+3.16%)
Apr 13, 2022 0.4850 0.4900 0.4750 0.4750 41,259 -0.02(-3.06%)
Apr 12, 2022 0.5100 0.5100 0.4850 0.4900 13,450 -0.02(-3.92%)
Apr 11, 2022 0.5200 0.5200 0.5100 0.5100 42,493 +0.00(+0.00%)
Apr 08, 2022 0.5100 0.5300 0.5000 0.5100 19,372 +0.01(+2.00%)
Apr 07, 2022 0.4800 0.5000 0.4800 0.5000 22,250 +0.03(+5.26%)
Apr 06, 2022 0.4850 0.4850 0.4600 0.4750 56,862 -0.01(-2.06%)
Apr 05, 2022 0.5000 0.5000 0.4850 0.4850 82,140 -0.02(-3.00%)
Apr 04, 2022 0.5300 0.5400 0.5000 0.5000 53,948 -0.03(-5.66%)
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.