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 (%)
Aug 31, 2020 0.2693 0.2800 0.2649 0.2649 41,040 -0.01(-5.05%)
Aug 28, 2020 0.2580 0.2790 0.2560 0.2790 27,500 +0.02(+8.48%)
Aug 27, 2020 0.2664 0.2664 0.2525 0.2572 68,322 -0.02(-6.51%)
Aug 26, 2020 0.2735 0.2850 0.2650 0.2751 62,526 +0.02(+8.99%)
Aug 25, 2020 0.2686 0.2730 0.2502 0.2524 29,251 -0.01(-3.88%)
Aug 24, 2020 0.2636 0.2668 0.2540 0.2626 60,238 +0.00(+1.35%)
Aug 21, 2020 0.2400 0.2662 0.2400 0.2591 37,500 -0.00(-0.58%)
Aug 20, 2020 0.2686 0.2686 0.2520 0.2606 16,529 -0.01(-2.94%)
Aug 19, 2020 0.2727 0.2900 0.2685 0.2685 173,004 -0.01(-4.11%)
Aug 18, 2020 0.2900 0.2900 0.2660 0.2800 266,280 -0.01(-4.31%)
Aug 17, 2020 0.2689 0.2926 0.2500 0.2926 129,131 +0.04(+13.59%)
Aug 14, 2020 0.2490 0.2595 0.2480 0.2576 15,200 +0.01(+3.29%)
Aug 13, 2020 0.2480 0.2550 0.2383 0.2494 156,392 +0.01(+5.99%)
Aug 12, 2020 0.2377 0.2531 0.2340 0.2353 72,878 -0.00(-0.63%)
Aug 11, 2020 0.2350 0.2369 0.2100 0.2368 324,539 -0.00(-1.33%)
Aug 10, 2020 0.2439 0.2600 0.2260 0.2400 223,600 +0.01(+2.48%)
Aug 07, 2020 0.2510 0.2560 0.2100 0.2342 147,200 -0.03(-9.92%)
Aug 06, 2020 0.2442 0.3069 0.2257 0.2600 473,595 +0.05(+23.63%)
Aug 05, 2020 0.1600 0.2103 0.1550 0.2103 150,602 +0.06(+40.20%)
Aug 04, 2020 0.1340 0.1590 0.1310 0.1500 178,438 +0.04(+31.58%)
Jul 31, 2020 0.1140 0.1140 0.1140 0 +0.00(+0.00%)
Jul 30, 2020 0.1110 0.1140 0.1110 0.1140 11,610 -0.01(-4.60%)
Jul 29, 2020 0.1195 0.1280 0.1195 0.1195 14,000 -0.00(-2.85%)
Jul 28, 2020 0.1225 0.1263 0.1225 0.1230 14,260 -0.01(-3.91%)
Jul 27, 2020 0.1326 0.1326 0.1280 0.1280 31,948 -0.00(-2.29%)
Jul 24, 2020 0.1310 0.1310 0.1310 0.1310 15,000 -0.00(-0.46%)
Jul 23, 2020 0.1400 0.1400 0.1280 0.1316 24,050 -0.02(-10.48%)
Jul 22, 2020 0.1408 0.1470 0.1365 0.1470 45,985 +0.01(+5.00%)
Jul 21, 2020 0.1261 0.1410 0.1223 0.1400 89,125 +0.02(+15.23%)
Jul 20, 2020 0.1299 0.1299 0.1215 0.1215 13,600 -0.00(-0.82%)
Jul 17, 2020 0.1250 0.1258 0.1225 0.1225 56,300 +0.01(+8.41%)
Jul 15, 2020 0.1130 0.1130 0.1130 0 +0.00(+0.53%)
Jul 13, 2020 0.1124 0.1124 0.1124 0 +0.00(+1.26%)
Jul 10, 2020 0.1110 0.1110 0.1110 0.1110 9,000 +0.00(+1.83%)
Jul 09, 2020 0.1129 0.1129 0.1090 0.1090 4,010 +0.01(+9.00%)
Jul 08, 2020 0.1162 0.1162 0.1000 0.1000 38,348 -0.01(-10.71%)
Jul 07, 2020 0.1120 0.1120 0.1120 0.1120 446 -0.00(-3.45%)
Jul 06, 2020 0.1179 0.1179 0.1000 0.1160 53,100 +0.01(+9.43%)
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%)
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.