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

Arizona Gold Corp (OP: KERMF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2020 0.0850 0.1012 0.0830 0.0850 194,200 +0.00(+0.00%)
Feb 27, 2020 0.1050 0.1050 0.0850 0.0850 170,888 -0.02(-17.48%)
Feb 26, 2020 0.0967 0.1100 0.0967 0.1030 32,111 -0.00(-1.53%)
Feb 25, 2020 0.1075 0.1149 0.1046 0.1046 18,992 -0.01(-4.91%)
Feb 24, 2020 0.1100 0.1100 0.1041 0.1100 82,850 +0.00(+0.00%)
Feb 21, 2020 0.1125 0.1150 0.1040 0.1100 81,500 +0.00(+1.85%)
Feb 20, 2020 0.1050 0.1080 0.1050 0.1080 7,420 +0.01(+8.00%)
Feb 19, 2020 0.0981 0.1078 0.0971 0.1000 21,281 +0.00(+0.00%)
Feb 18, 2020 0.0912 0.1100 0.0912 0.1000 75,552 +0.00(+3.09%)
Feb 14, 2020 0.0982 0.1076 0.0970 0.0970 159,100 -0.01(-8.23%)
Feb 13, 2020 0.1113 0.1113 0.1057 0.1057 775 -0.00(-2.13%)
Feb 12, 2020 0.1089 0.1094 0.1080 0.1080 44,958 +0.00(+0.28%)
Feb 11, 2020 0.1084 0.1084 0.1055 0.1077 101,391 -0.00(-2.09%)
Feb 10, 2020 0.1082 0.1190 0.1082 0.1100 23,894 +0.01(+10.00%)
Feb 07, 2020 0.1153 0.1153 0.1000 0.1000 71,200 +0.00(+3.52%)
Feb 06, 2020 0.1071 0.1071 0.0955 0.0966 8,875 -0.01(-5.20%)
Feb 05, 2020 0.1000 0.1035 0.0950 0.1019 81,780 -0.00(-2.77%)
Feb 04, 2020 0.1143 0.1143 0.1048 0.1048 2,350 -0.01(-6.09%)
Feb 03, 2020 0.1050 0.1116 0.1050 0.1116 4,310 +0.00(+3.14%)
Jan 31, 2020 0.1033 0.1160 0.0970 0.1082 26,300 -0.01(-4.84%)
Jan 30, 2020 0.0934 0.1137 0.0934 0.1137 102,235 +0.00(+3.36%)
Jan 29, 2020 0.1011 0.1147 0.0986 0.1100 114,720 -0.00(-3.59%)
Jan 28, 2020 0.1100 0.1151 0.1050 0.1141 33,600 -0.00(-0.17%)
Jan 27, 2020 0.1290 0.1290 0.1053 0.1143 37,722 -0.01(-4.67%)
Jan 24, 2020 0.1194 0.1257 0.1150 0.1199 59,900 +0.01(+5.18%)
Jan 23, 2020 0.1235 0.1260 0.1140 0.1140 22,771 -0.00(-1.64%)
Jan 22, 2020 0.1193 0.1245 0.1103 0.1159 108,400 +0.01(+5.36%)
Jan 21, 2020 0.1100 0.1178 0.1100 0.1100 67,950 +0.00(+0.00%)
Jan 17, 2020 0.1100 0.1100 0.1100 0.1100 5,000 -0.00(-0.90%)
Jan 16, 2020 0.1180 0.1180 0.1100 0.1110 19,530 +0.00(+0.91%)
Jan 15, 2020 0.1200 0.1218 0.1100 0.1100 55,018 -0.01(-8.33%)
Jan 14, 2020 0.1200 0.1200 0.1200 0.1200 500 +0.01(+8.99%)
Jan 13, 2020 0.1170 0.1170 0.1101 0.1101 81,286 -0.01(-8.25%)
Jan 10, 2020 0.1262 0.1314 0.1200 0.1200 42,200 -0.00(-3.54%)
Jan 09, 2020 0.1264 0.1300 0.1134 0.1244 28,850 +0.00(+2.81%)
Jan 08, 2020 0.1349 0.1350 0.1152 0.1210 47,070 -0.00(-0.82%)
Jan 07, 2020 0.1287 0.1298 0.1220 0.1220 41,050 +0.00(+0.41%)
Jan 06, 2020 0.1430 0.1430 0.1204 0.1215 137,436 +0.00(+1.17%)
Jan 03, 2020 0.1251 0.1289 0.1201 0.1201 78,700 -0.00(-2.52%)
Jan 02, 2020 0.1255 0.1283 0.1220 0.1232 104,755 +0.01(+11.49%)
Dec 31, 2019 0.1179 0.1200 0.1105 0.1105 201,800 -0.01(-4.33%)
Dec 30, 2019 0.1200 0.1200 0.1100 0.1155 111,314 +0.01(+5.48%)
Dec 27, 2019 0.1179 0.1179 0.1091 0.1095 34,300 -0.00(-1.97%)
Dec 26, 2019 0.1150 0.1190 0.1117 0.1117 22,941 -0.00(-3.62%)
Dec 24, 2019 0.1035 0.1178 0.1025 0.1159 62,600 +0.01(+10.80%)
Dec 23, 2019 0.1070 0.1111 0.1020 0.1046 146,630 -0.00(-2.24%)
Dec 20, 2019 0.1135 0.1135 0.1006 0.1070 28,600 -0.00(-1.47%)
Dec 19, 2019 0.0937 0.1100 0.0897 0.1086 710,904 +0.02(+27.76%)
Dec 18, 2019 0.0770 0.0961 0.0770 0.0850 192,015 -0.00(-1.05%)
Dec 17, 2019 0.0857 0.0928 0.0852 0.0859 55,993 -0.01(-11.17%)
Dec 16, 2019 0.1029 0.1029 0.0881 0.0967 27,050 -0.01(-6.75%)
Dec 13, 2019 0.0970 0.1037 0.0970 0.1037 11,800 +0.01(+8.13%)
Dec 12, 2019 0.0900 0.0959 0.0900 0.0959 3,000 +0.00(+0.42%)
Dec 11, 2019 0.0944 0.1019 0.0933 0.0955 10,238 +0.00(+0.00%)
Dec 10, 2019 0.0950 0.0955 0.0905 0.0955 5,553 +0.00(+1.60%)
Dec 09, 2019 0.0876 0.0962 0.0850 0.0940 281,650 +0.00(+1.95%)
Dec 06, 2019 0.0969 0.0972 0.0790 0.0922 203,600 -0.01(-5.92%)
Dec 05, 2019 0.1200 0.1200 0.0919 0.0980 433,700 -0.02(-14.78%)
Dec 04, 2019 0.1016 0.1150 0.1016 0.1150 25,400 +0.01(+9.52%)
Dec 03, 2019 0.1100 0.1100 0.1000 0.1050 64,400 +0.00(+5.00%)
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.