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 (%)
Sep 28, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Sep 26, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 25, 2018 0.1000 0.1000 0.0900 0.0900 87,500 -0.01(-10.00%)
Sep 24, 2018 0.1050 0.1050 0.1000 0.1000 11,200 -0.00(-4.76%)
Sep 21, 2018 0.1100 0.1100 0.1050 0.1050 11,000 -0.01(-4.55%)
Sep 20, 2018 0.1100 0.1100 0.1100 0.1100 11,500 +0.00(+0.00%)
Sep 19, 2018 0.1050 0.1100 0.1050 0.1100 131,000 +0.01(+4.76%)
Sep 17, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 14, 2018 0.1050 0.1050 0.1050 0.1050 30,000 -0.01(-4.55%)
Sep 13, 2018 0.1050 0.1100 0.1050 0.1100 50,000 +0.01(+4.76%)
Sep 12, 2018 0.1100 0.1100 0.1050 0.1050 25,000 -0.01(-12.50%)
Sep 10, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Sep 07, 2018 0.1100 0.1150 0.1100 0.1150 20,000 +0.01(+4.55%)
Sep 06, 2018 0.1100 0.1100 0.1100 0.1100 8,000 +0.00(+0.00%)
Sep 05, 2018 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Sep 04, 2018 0.1150 0.1200 0.1100 0.1100 23,000 -0.03(-18.52%)
Aug 31, 2018 0.1350 0.1350 0.1350 0 +0.02(+17.39%)
Aug 30, 2018 0.1150 0.1200 0.1150 0.1150 102,500 +0.01(+4.55%)
Aug 29, 2018 0.1150 0.1150 0.1100 0.1100 13,241 -0.01(-4.35%)
Aug 28, 2018 0.1150 0.1150 0.1150 0.1150 25,530 +0.00(+0.00%)
Aug 27, 2018 0.1150 0.1150 0.1150 0.1150 6,600 +0.01(+4.55%)
Aug 24, 2018 0.1050 0.1100 0.1050 0.1100 37,000 +0.01(+4.76%)
Aug 22, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Aug 21, 2018 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Aug 17, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Aug 16, 2018 0.1100 0.1100 0.1050 0.1100 49,000 +0.00(+0.00%)
Aug 15, 2018 0.1050 0.1100 0.1000 0.1100 41,000 +0.01(+10.00%)
Aug 13, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Aug 10, 2018 0.1150 0.1200 0.1100 0.1100 27,500 -0.01(-4.35%)
Aug 09, 2018 0.1100 0.1150 0.1000 0.1150 9,000 +0.01(+4.55%)
Aug 08, 2018 0.1150 0.1150 0.1100 0.1100 13,600 -0.01(-4.35%)
Aug 07, 2018 0.1100 0.1150 0.1100 0.1150 6,250 +0.01(+4.55%)
Aug 03, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 01, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 31, 2018 0.0950 0.1000 0.0950 0.1000 37,500 +0.00(+0.00%)
Jul 30, 2018 0.1000 0.1000 0.1000 0.1000 36,000 +0.01(+11.11%)
Jul 27, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jul 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 24, 2018 0.1000 0.1000 0.0800 0.0900 128,000 -0.01(-14.29%)
Jul 23, 2018 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jul 20, 2018 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+5.00%)
Jul 19, 2018 0.1050 0.1050 0.0950 0.1000 88,700 -0.00(-4.76%)
Jul 18, 2018 0.1100 0.1100 0.1050 0.1050 118,000 -0.01(-4.55%)
Jul 16, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 11, 2018 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jul 10, 2018 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+9.52%)
Jul 09, 2018 0.1100 0.1100 0.1050 0.1050 7,000 -0.01(-4.55%)
Jul 06, 2018 0.1200 0.1200 0.1100 0.1100 24,500 -0.01(-8.33%)
Jul 05, 2018 0.1300 0.1300 0.1200 0.1200 39,000 -0.01(-7.69%)
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.