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 (%)
Jan 31, 2024 1.224 1.224 1.160 1.180 15,664 -0.07(-5.60%)
Jan 30, 2024 1.240 1.270 1.190 1.250 71,505 +0.01(+0.81%)
Jan 29, 2024 1.200 1.250 1.170 1.240 21,482 +0.06(+5.08%)
Jan 26, 2024 1.260 1.276 1.120 1.180 47,995 -0.10(-7.81%)
Jan 25, 2024 1.290 1.299 1.210 1.280 71,897 -0.02(-1.51%)
Jan 24, 2024 1.220 1.300 1.210 1.300 145,947 +0.08(+6.52%)
Jan 23, 2024 1.240 1.300 1.170 1.220 54,606 -0.03(-2.40%)
Jan 22, 2024 1.080 1.290 1.080 1.250 206,025 +0.22(+21.36%)
Jan 19, 2024 1.090 1.110 1.010 1.030 125,850 +0.00(+0.00%)
Jan 18, 2024 1.040 1.070 1.010 1.030 49,175 -0.05(-4.63%)
Jan 17, 2024 1.060 1.090 1.010 1.080 114,977 +0.01(+0.96%)
Jan 16, 2024 1.020 1.150 0.9589 1.070 216,906 -0.03(-2.31%)
Jan 12, 2024 1.090 1.124 1.080 1.095 23,032 +0.00(+0.46%)
Jan 11, 2024 1.040 1.140 1.040 1.090 24,102 +0.02(+1.87%)
Jan 10, 2024 1.120 1.140 1.050 1.070 32,640 -0.07(-6.21%)
Jan 09, 2024 1.160 1.180 1.110 1.141 35,000 -0.05(-4.13%)
Jan 08, 2024 1.180 1.210 1.180 1.190 7,891 +0.00(+0.09%)
Jan 05, 2024 1.130 1.200 1.130 1.189 43,534 +0.03(+2.49%)
Jan 04, 2024 1.150 1.180 1.123 1.160 111,076 +0.00(+0.08%)
Jan 03, 2024 1.310 1.310 1.122 1.159 151,039 -0.17(-12.85%)
Jan 02, 2024 1.370 1.370 1.310 1.330 42,625 -0.04(-2.92%)
Dec 29, 2023 1.370 1.420 1.300 1.370 75,058 +0.02(+1.11%)
Dec 28, 2023 1.380 1.410 1.280 1.355 68,818 +0.02(+1.88%)
Dec 27, 2023 1.260 1.380 1.260 1.330 169,800 +0.02(+1.53%)
Dec 26, 2023 1.400 1.430 1.290 1.310 138,857 -0.08(-5.76%)
Dec 22, 2023 1.370 1.475 1.360 1.390 83,027 +0.07(+5.30%)
Dec 21, 2023 1.240 1.380 1.240 1.320 151,153 +0.09(+7.32%)
Dec 20, 2023 1.180 1.250 1.170 1.230 81,338 +0.02(+1.65%)
Dec 19, 2023 1.230 1.250 1.168 1.210 31,641 +0.04(+3.42%)
Dec 18, 2023 1.110 1.230 1.110 1.170 59,340 -0.03(-2.50%)
Dec 15, 2023 1.210 1.210 1.150 1.200 37,857 +0.02(+1.69%)
Dec 14, 2023 1.190 1.255 1.180 1.180 42,301 -0.02(-1.67%)
Dec 13, 2023 1.201 1.280 1.170 1.200 71,561 -0.04(-3.23%)
Dec 12, 2023 1.280 1.280 1.190 1.240 53,820 +0.07(+5.98%)
Dec 11, 2023 1.290 1.290 1.140 1.170 37,348 -0.03(-2.50%)
Dec 08, 2023 1.257 1.257 1.190 1.200 33,910 +0.00(+0.00%)
Dec 07, 2023 1.250 1.252 1.190 1.200 28,932 -0.08(-6.25%)
Dec 06, 2023 1.250 1.315 1.215 1.280 74,332 +0.00(+0.00%)
Dec 05, 2023 1.410 1.410 1.230 1.280 47,531 -0.03(-2.29%)
Dec 04, 2023 1.340 1.400 1.310 1.310 15,592 -0.06(-4.38%)
Dec 01, 2023 1.450 1.450 1.370 1.370 27,090 -0.13(-8.67%)
Nov 30, 2023 1.390 1.550 1.360 1.500 49,183 +0.11(+7.91%)
Nov 29, 2023 1.430 1.500 1.380 1.390 24,678 -0.20(-12.58%)
Nov 28, 2023 1.480 1.600 1.330 1.590 34,510 +0.11(+7.43%)
Nov 27, 2023 1.310 1.480 1.310 1.480 37,594 +0.11(+8.03%)
Nov 24, 2023 1.300 1.380 1.300 1.370 17,197 +0.09(+6.77%)
Nov 22, 2023 1.250 1.300 1.240 1.283 18,041 +0.02(+1.83%)
Nov 21, 2023 1.260 1.340 1.240 1.260 46,497 +0.01(+0.80%)
Nov 20, 2023 1.290 1.350 1.200 1.250 67,720 -0.06(-4.58%)
Nov 17, 2023 1.260 1.310 1.260 1.310 13,675 -0.02(-1.27%)
Nov 16, 2023 1.350 1.350 1.281 1.327 9,699 -0.05(-3.85%)
Nov 15, 2023 1.290 1.380 1.290 1.380 11,834 +0.03(+2.22%)
Nov 14, 2023 1.400 1.400 1.329 1.350 15,135 -0.02(-1.46%)
Nov 13, 2023 1.350 1.400 1.320 1.370 9,898 +0.06(+4.58%)
Nov 10, 2023 1.340 1.366 1.300 1.310 11,861 -0.06(-4.38%)
Nov 09, 2023 1.400 1.415 1.290 1.370 71,077 -0.01(-0.72%)
Nov 08, 2023 1.480 1.480 1.360 1.380 26,983 -0.08(-5.48%)
Nov 07, 2023 1.510 1.510 1.320 1.460 35,939 +0.01(+0.69%)
Nov 06, 2023 1.530 1.540 1.421 1.450 23,813 -0.11(-7.05%)
Nov 03, 2023 1.450 1.620 1.380 1.560 37,809 +0.02(+1.30%)
Nov 02, 2023 1.450 1.605 1.400 1.540 56,954 +0.06(+4.05%)
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.