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 )

0.4210 +0.0364 (+9.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 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 (%)
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%)
Jul 03, 2023 2.580 2.581 2.450 2.530 194,309 +0.00(+0.00%)
Jun 30, 2023 2.440 2.570 2.320 2.530 260,680 +0.18(+7.66%)
Jun 29, 2023 2.470 2.470 2.310 2.350 256,992 +0.04(+1.73%)
Jun 28, 2023 2.120 2.330 2.050 2.310 176,430 +0.13(+5.96%)
Jun 27, 2023 2.540 2.545 2.180 2.180 267,873 -0.35(-13.83%)
Jun 26, 2023 2.660 2.780 2.499 2.530 121,811 -0.13(-4.89%)
Jun 23, 2023 2.620 2.660 2.170 2.660 442,170 +0.05(+1.92%)
Jun 22, 2023 2.940 2.940 2.509 2.610 247,598 -0.31(-10.62%)
Jun 21, 2023 2.960 3.010 2.750 2.920 366,986 -0.01(-0.34%)
Jun 20, 2023 3.000 3.040 2.701 2.930 571,103 +0.10(+3.53%)
Jun 16, 2023 2.650 2.960 2.600 2.830 484,387 +0.29(+11.42%)
Jun 15, 2023 2.240 2.580 2.210 2.540 464,334 +0.22(+9.70%)
Jun 14, 2023 2.350 2.360 2.230 2.316 200,667 +0.02(+0.67%)
Jun 13, 2023 2.290 2.390 2.130 2.300 223,296 +0.04(+1.77%)
Jun 12, 2023 2.260 2.320 2.150 2.260 251,175 -0.14(-5.83%)
Jun 09, 2023 2.100 2.450 2.080 2.400 362,417 +0.34(+16.79%)
Jun 08, 2023 2.150 2.150 2.020 2.055 37,134 -0.01(-0.72%)
Jun 07, 2023 1.980 2.180 1.900 2.070 211,874 +0.06(+2.99%)
Jun 06, 2023 2.025 2.145 1.970 2.010 74,942 -0.02(-0.99%)
Jun 05, 2023 1.790 2.060 1.790 2.030 60,214 +0.13(+6.84%)
Jun 02, 2023 1.860 1.910 1.813 1.900 30,192 +0.02(+1.06%)
Jun 01, 2023 1.800 1.881 1.800 1.880 21,440 +0.04(+2.17%)
May 31, 2023 1.810 1.909 1.780 1.840 56,080 +0.02(+1.10%)
May 30, 2023 1.750 1.820 1.661 1.820 72,740 +0.09(+5.21%)
May 26, 2023 1.650 1.730 1.580 1.730 39,991 +0.05(+2.97%)
May 25, 2023 1.740 1.763 1.610 1.680 44,038 -0.10(-5.62%)
May 24, 2023 1.840 1.840 1.726 1.780 43,369 -0.04(-2.20%)
May 23, 2023 1.710 1.880 1.700 1.820 40,695 +0.05(+2.82%)
May 22, 2023 1.680 1.805 1.650 1.770 64,456 +0.09(+5.55%)
May 19, 2023 1.700 1.750 1.590 1.677 70,269 -0.00(-0.18%)
May 18, 2023 1.980 2.000 1.640 1.680 171,097 -0.26(-13.40%)
May 17, 2023 1.720 2.000 1.640 1.940 224,810 +0.22(+12.79%)
May 16, 2023 1.610 1.740 1.460 1.720 148,524 +0.12(+7.76%)
May 15, 2023 1.460 1.596 1.440 1.596 114,298 +0.16(+10.84%)
May 12, 2023 1.430 1.480 1.380 1.440 68,056 +0.07(+5.11%)
May 11, 2023 1.330 1.370 1.310 1.370 54,278 +0.00(+0.05%)
May 10, 2023 1.340 1.420 1.300 1.369 124,943 +0.05(+3.73%)
May 09, 2023 1.390 1.390 1.260 1.320 64,815 +0.03(+2.33%)
May 08, 2023 1.210 1.377 1.210 1.290 31,303 +0.04(+3.20%)
May 05, 2023 1.330 1.330 1.200 1.250 9,045 -0.02(-1.96%)
May 04, 2023 1.250 1.280 1.200 1.275 31,832 -0.04(-2.67%)
May 03, 2023 1.330 1.422 1.270 1.310 54,258 +0.02(+1.55%)
May 02, 2023 1.380 1.490 1.271 1.290 37,051 -0.04(-3.01%)
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.