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 )

0.4700 +0.0186 (+4.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
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%)
May 01, 2023 1.050 1.360 1.050 1.330 151,547 +0.21(+18.82%)
Apr 28, 2023 1.090 1.150 1.037 1.119 16,564 +0.04(+3.64%)
Apr 27, 2023 1.090 1.180 1.010 1.080 67,301 +0.02(+1.89%)
Apr 26, 2023 1.150 1.173 1.023 1.060 29,129 -0.07(-6.19%)
Apr 25, 2023 1.060 1.155 1.040 1.130 37,764 +0.05(+4.63%)
Apr 24, 2023 1.160 1.210 1.030 1.080 45,944 -0.10(-8.47%)
Apr 21, 2023 1.070 1.200 1.070 1.180 57,738 +0.08(+7.58%)
Apr 20, 2023 1.090 1.150 1.040 1.097 62,250 -0.01(-1.18%)
Apr 19, 2023 1.080 1.160 1.060 1.110 69,090 +0.02(+1.83%)
Apr 18, 2023 1.280 1.310 1.010 1.090 63,023 -0.16(-12.73%)
Apr 17, 2023 1.340 1.380 1.230 1.249 85,977 -0.09(-6.79%)
Apr 14, 2023 1.330 1.430 1.290 1.340 66,711 +0.09(+7.20%)
Apr 13, 2023 1.380 1.380 1.240 1.250 42,746 -0.04(-3.10%)
Apr 12, 2023 1.270 1.370 1.240 1.290 57,369 -0.05(-3.73%)
Apr 11, 2023 1.350 1.400 1.320 1.340 47,044 -0.01(-0.74%)
Apr 10, 2023 1.290 1.400 1.290 1.350 33,440 +0.00(+0.00%)
Apr 06, 2023 1.180 1.350 1.180 1.350 35,492 +0.17(+14.21%)
Apr 05, 2023 1.220 1.290 1.180 1.182 12,837 -0.07(-5.44%)
Apr 04, 2023 1.390 1.390 1.210 1.250 48,426 -0.05(-3.85%)
Apr 03, 2023 1.330 1.380 1.284 1.300 64,599 +0.01(+0.78%)
Mar 31, 2023 1.140 1.290 1.140 1.290 67,548 +0.11(+9.32%)
Mar 30, 2023 1.030 1.270 1.030 1.180 138,662 +0.16(+15.69%)
Mar 29, 2023 1.080 1.096 1.000 1.020 265,446 -0.04(-3.77%)
Mar 28, 2023 1.060 1.100 1.040 1.060 57,668 -0.04(-3.64%)
Mar 27, 2023 1.170 1.170 1.030 1.100 45,895 +0.01(+1.35%)
Mar 24, 2023 1.030 1.110 1.020 1.085 67,745 +0.03(+2.39%)
Mar 23, 2023 1.130 1.170 1.021 1.060 49,473 -0.06(-5.36%)
Mar 22, 2023 1.120 1.210 1.120 1.120 39,721 -0.04(-3.45%)
Mar 21, 2023 1.210 1.219 1.120 1.160 27,981 -0.10(-7.94%)
Mar 20, 2023 1.110 1.280 1.110 1.260 7,717 +0.02(+1.61%)
Mar 17, 2023 1.265 1.265 1.190 1.240 12,367 -0.01(-0.80%)
Mar 16, 2023 1.160 1.250 1.150 1.250 95,893 +0.05(+4.17%)
Mar 15, 2023 1.290 1.328 1.180 1.200 79,400 -0.17(-12.09%)
Mar 14, 2023 1.450 1.450 1.300 1.365 30,542 -0.07(-4.92%)
Mar 13, 2023 1.510 1.510 1.400 1.436 37,780 -0.09(-6.16%)
Mar 10, 2023 1.590 1.610 1.510 1.530 24,257 -0.08(-4.97%)
Mar 09, 2023 1.600 1.650 1.550 1.610 11,310 -0.01(-0.92%)
Mar 08, 2023 1.640 1.670 1.510 1.625 61,321 -0.05(-3.27%)
Mar 07, 2023 1.640 1.680 1.600 1.680 17,726 +0.00(+0.00%)
Mar 06, 2023 1.550 1.687 1.550 1.680 22,877 +0.08(+5.00%)
Mar 03, 2023 1.640 1.710 1.600 1.600 11,805 -0.05(-3.03%)
Mar 02, 2023 1.610 1.670 1.600 1.650 19,485 -0.05(-2.94%)
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.