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 )

0.3920 -0.0150 (-3.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 6.520 6.560 6.200 6.280 37,200 -0.09(-1.41%)
Mar 30, 2022 6.630 6.630 6.360 6.370 42,014 -0.23(-3.48%)
Mar 29, 2022 6.600 6.670 6.360 6.600 32,981 -0.07(-1.05%)
Mar 28, 2022 6.600 6.737 6.500 6.670 38,249 +0.09(+1.37%)
Mar 25, 2022 6.120 6.620 5.940 6.580 65,564 +0.48(+7.87%)
Mar 24, 2022 5.990 6.100 5.847 6.100 35,688 +0.25(+4.27%)
Mar 23, 2022 5.820 5.970 5.620 5.850 42,039 -0.05(-0.85%)
Mar 22, 2022 5.700 5.980 5.700 5.900 59,741 +0.10(+1.72%)
Mar 21, 2022 5.710 5.900 5.560 5.800 30,209 +0.00(+0.00%)
Mar 18, 2022 5.900 5.900 5.700 5.800 5,879 -0.04(-0.77%)
Mar 17, 2022 5.995 6.000 5.700 5.845 17,229 -0.16(-2.58%)
Mar 16, 2022 5.800 6.000 5.585 6.000 34,259 +0.15(+2.56%)
Mar 15, 2022 5.740 5.940 5.666 5.850 28,631 +0.05(+0.86%)
Mar 14, 2022 5.940 5.970 5.360 5.800 38,652 -0.06(-0.94%)
Mar 11, 2022 5.730 5.910 5.600 5.855 23,272 +0.16(+2.72%)
Mar 10, 2022 5.500 5.800 5.450 5.700 27,140 +0.04(+0.71%)
Mar 09, 2022 5.680 5.900 5.514 5.660 39,435 +0.21(+3.85%)
Mar 08, 2022 5.500 5.740 5.150 5.450 56,055 +0.22(+4.21%)
Mar 07, 2022 5.500 5.500 5.230 5.230 19,018 -0.32(-5.77%)
Mar 04, 2022 5.740 5.912 5.510 5.550 18,088 -0.62(-9.98%)
Mar 03, 2022 5.650 6.240 5.650 6.165 19,028 +0.27(+4.50%)
Mar 02, 2022 5.860 6.280 5.860 5.900 9,854 -0.05(-0.84%)
Mar 01, 2022 6.000 6.320 5.832 5.950 16,680 -0.38(-6.00%)
Feb 28, 2022 6.000 6.480 5.725 6.330 80,227 +0.24(+3.94%)
Feb 25, 2022 5.580 6.132 5.390 6.090 188,777 +0.59(+10.73%)
Feb 24, 2022 5.400 5.850 5.350 5.500 76,415 -0.29(-5.01%)
Feb 23, 2022 6.000 6.219 5.560 5.790 28,334 -0.31(-5.08%)
Feb 22, 2022 6.042 6.120 5.781 6.100 24,038 -0.17(-2.71%)
Feb 18, 2022 6.270 0 -0.11(-1.72%)
Feb 17, 2022 6.320 6.430 6.200 6.380 45,830 -0.07(-1.03%)
Feb 16, 2022 6.700 6.760 6.040 6.446 67,653 -0.45(-6.58%)
Feb 15, 2022 6.910 7.000 6.880 6.900 31,653 +0.10(+1.47%)
Feb 14, 2022 6.880 6.910 6.612 6.800 24,004 +0.00(+0.01%)
Feb 11, 2022 6.850 7.000 6.706 6.799 39,937 +0.10(+1.48%)
Feb 10, 2022 6.620 6.790 6.620 6.700 37,682 -0.10(-1.44%)
Feb 09, 2022 6.250 6.840 6.240 6.798 57,225 +0.42(+6.55%)
Feb 08, 2022 6.500 6.500 6.250 6.380 17,787 +0.03(+0.47%)
Feb 07, 2022 6.500 6.720 6.300 6.350 36,110 +0.02(+0.39%)
Feb 04, 2022 6.370 6.410 6.120 6.325 18,685 -0.05(-0.86%)
Feb 03, 2022 6.430 6.380 51,674 -0.08(-1.24%)
Feb 02, 2022 6.000 6.500 5.920 6.460 78,711 +0.71(+12.35%)
Feb 01, 2022 5.800 6.000 5.500 5.750 44,682 +0.05(+0.88%)
Jan 31, 2022 5.710 5.700 30,289 +0.39(+7.34%)
Jan 28, 2022 4.970 5.400 4.752 5.310 44,113 +0.44(+9.03%)
Jan 27, 2022 5.500 5.500 4.620 4.870 92,696 -0.63(-11.45%)
Jan 26, 2022 5.750 6.140 5.500 5.500 73,266 -0.16(-2.83%)
Jan 25, 2022 5.930 6.119 5.650 5.660 38,153 -0.68(-10.73%)
Jan 24, 2022 7.200 7.200 5.260 6.340 130,309 -0.83(-11.58%)
Jan 21, 2022 8.050 8.050 7.115 7.170 35,638 -0.88(-10.93%)
Jan 20, 2022 8.800 9.207 7.858 8.050 135,322 -0.77(-8.73%)
Jan 19, 2022 8.880 9.290 8.680 8.820 100,190 -0.03(-0.34%)
Jan 18, 2022 8.920 8.920 8.500 8.850 57,807 -0.12(-1.34%)
Jan 14, 2022 8.970 0 +0.18(+2.05%)
Jan 13, 2022 8.901 9.079 8.570 8.790 45,634 -0.25(-2.77%)
Jan 12, 2022 9.200 9.264 8.750 9.040 40,051 -0.11(-1.20%)
Jan 11, 2022 8.980 9.200 8.700 9.150 43,876 +0.27(+3.04%)
Jan 10, 2022 9.250 9.250 8.489 8.880 52,502 -0.16(-1.77%)
Jan 07, 2022 9.300 9.840 8.796 9.040 69,863 -0.50(-5.24%)
Jan 06, 2022 10.30 10.70 9.200 9.540 92,569 -0.72(-7.02%)
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.