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

A2Z Smart Technologies Corp. - Common Shares (NQ: AZ )

0.4140 -0.0110 (-2.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 29, 2023 1.600 1.660 1.540 1.650 13,050 +0.12(+7.84%)
Sep 28, 2023 1.600 1.607 1.510 1.530 23,577 +0.00(+0.00%)
Sep 27, 2023 1.570 1.625 1.490 1.530 28,597 +0.01(+0.66%)
Sep 26, 2023 1.500 1.660 1.500 1.520 11,415 -0.03(-1.94%)
Sep 25, 2023 1.540 1.640 1.550 1.550 8,922 -0.02(-1.27%)
Sep 22, 2023 1.530 1.630 1.502 1.570 30,848 -0.00(-0.32%)
Sep 21, 2023 1.540 1.610 1.500 1.575 52,637 -0.01(-0.32%)
Sep 20, 2023 1.660 1.770 1.540 1.580 47,836 -0.11(-6.78%)
Sep 19, 2023 1.700 1.770 1.630 1.695 35,408 -0.00(-0.29%)
Sep 18, 2023 1.920 1.940 1.690 1.700 50,806 -0.22(-11.46%)
Sep 15, 2023 1.740 1.970 1.730 1.920 34,068 +0.15(+8.47%)
Sep 14, 2023 1.850 1.950 1.750 1.770 49,806 -0.04(-2.21%)
Sep 13, 2023 1.940 1.940 1.770 1.810 46,958 -0.08(-4.23%)
Sep 12, 2023 1.880 1.920 1.800 1.890 64,996 +0.00(+0.00%)
Sep 11, 2023 1.960 1.960 1.830 1.890 88,982 +0.01(+0.53%)
Sep 08, 2023 1.900 2.140 1.850 1.880 129,832 -0.12(-6.00%)
Sep 07, 2023 2.060 2.062 1.890 2.000 50,545 -0.01(-0.50%)
Sep 06, 2023 2.080 2.130 2.000 2.010 16,692 -0.07(-3.13%)
Sep 05, 2023 2.170 2.180 2.050 2.075 20,370 -0.00(-0.24%)
Sep 01, 2023 2.120 2.150 2.020 2.080 42,636 -0.08(-3.70%)
Aug 31, 2023 2.260 2.260 2.100 2.160 45,531 -0.11(-4.85%)
Aug 30, 2023 2.190 2.280 1.970 2.270 127,458 +0.15(+7.08%)
Aug 29, 2023 2.090 2.267 2.060 2.120 76,358 +0.00(+0.00%)
Aug 28, 2023 2.300 2.300 2.070 2.120 31,767 -0.10(-4.50%)
Aug 25, 2023 2.300 2.300 2.200 2.220 71,404 -0.04(-1.77%)
Aug 24, 2023 2.380 2.380 2.200 2.260 36,796 -0.17(-7.00%)
Aug 23, 2023 2.250 2.480 2.150 2.430 143,528 +0.20(+8.97%)
Aug 22, 2023 2.450 2.450 2.160 2.230 89,880 -0.20(-8.23%)
Aug 21, 2023 2.430 2.500 2.260 2.430 163,536 +0.00(+0.00%)
Aug 18, 2023 2.160 2.480 2.105 2.430 297,988 +0.23(+10.45%)
Aug 17, 2023 2.110 2.210 2.000 2.200 74,829 -0.07(-3.08%)
Aug 16, 2023 2.250 2.300 2.120 2.270 87,510 -0.06(-2.58%)
Aug 15, 2023 1.930 2.340 1.914 2.330 83,623 +0.29(+14.22%)
Aug 14, 2023 2.080 2.140 1.950 2.040 48,806 -0.11(-5.12%)
Aug 11, 2023 1.810 2.200 1.810 2.150 127,240 +0.31(+16.85%)
Aug 10, 2023 1.780 2.020 1.770 1.840 155,211 +0.07(+3.95%)
Aug 09, 2023 1.810 1.922 1.700 1.770 68,354 -0.08(-4.32%)
Aug 08, 2023 1.850 1.940 1.840 1.850 91,510 -0.12(-6.09%)
Aug 07, 2023 2.090 2.090 1.820 1.970 126,127 -0.16(-7.51%)
Aug 04, 2023 2.190 2.190 2.083 2.130 43,490 -0.03(-1.39%)
Aug 03, 2023 2.310 2.330 2.100 2.160 50,545 -0.10(-4.42%)
Aug 02, 2023 2.280 2.320 2.090 2.260 109,944 -0.04(-1.74%)
Aug 01, 2023 2.360 2.380 2.257 2.300 68,900 +0.01(+0.66%)
Jul 31, 2023 2.140 2.394 2.120 2.285 238,240 +0.26(+12.56%)
Jul 28, 2023 1.810 2.140 1.810 2.030 128,599 +0.23(+12.78%)
Jul 27, 2023 1.790 1.960 1.790 1.800 34,700 -0.01(-0.55%)
Jul 26, 2023 1.880 1.898 1.750 1.810 63,907 -0.10(-5.24%)
Jul 25, 2023 1.930 1.990 1.880 1.910 84,755 -0.04(-2.05%)
Jul 24, 2023 2.080 2.110 1.830 1.950 85,469 -0.08(-3.94%)
Jul 21, 2023 1.990 2.030 1.945 2.030 53,100 -0.01(-0.49%)
Jul 20, 2023 2.120 2.157 1.920 2.040 120,830 -0.11(-5.12%)
Jul 19, 2023 2.180 2.210 2.060 2.150 107,156 -0.06(-2.71%)
Jul 18, 2023 2.250 2.300 2.150 2.210 45,651 -0.03(-1.34%)
Jul 17, 2023 2.200 2.260 2.060 2.240 169,143 +0.04(+1.82%)
Jul 14, 2023 2.280 2.309 2.160 2.200 91,366 -0.12(-5.17%)
Jul 13, 2023 2.350 2.380 2.250 2.320 167,997 +0.04(+1.75%)
Jul 12, 2023 2.190 2.300 2.060 2.280 275,695 +0.06(+2.70%)
Jul 11, 2023 2.270 2.375 2.150 2.220 162,594 -0.20(-8.26%)
Jul 10, 2023 2.390 2.420 2.290 2.420 63,629 +0.00(+0.00%)
Jul 07, 2023 2.190 2.490 2.190 2.420 160,404 +0.23(+10.50%)
Jul 06, 2023 2.320 2.360 2.110 2.190 269,692 -0.07(-3.10%)
Jul 05, 2023 2.490 2.540 2.200 2.260 429,685 -0.27(-10.67%)
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.