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 (%)
May 29, 2015 0.0940 0.0940 0.0912 0.0912 706 -0.01(-5.98%)
May 27, 2015 0.0970 0.0970 0.0970 1 +0.00(+0.00%)
May 26, 2015 0.0970 0.0970 0.0970 0.0970 1,818 -0.01(-11.01%)
May 21, 2015 0.1090 0.1090 0.1090 0 -0.01(-7.63%)
May 18, 2015 0.1180 0.1180 0.1180 0 +0.00(+0.00%)
May 15, 2015 0.1070 0.1180 0.1070 0.1180 17,906 +0.02(+22.79%)
May 07, 2015 0.0961 0.0961 0.0961 0 -0.01(-8.56%)
May 05, 2015 0.1051 0.1051 0.1051 7 +0.00(+2.94%)
May 04, 2015 0.1110 0.1110 0.1021 0.1021 19,500 -0.00(-2.76%)
Apr 29, 2015 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Apr 24, 2015 0.0900 0.0900 0.0900 0 -0.00(-1.10%)
Apr 23, 2015 0.0910 0.0910 0.0910 0.0910 8,000 -0.01(-5.21%)
Apr 22, 2015 0.0661 0.1012 0.0661 0.0960 32,901 +0.03(+45.45%)
Apr 21, 2015 0.0660 0.0660 0.0638 0.0660 10,200 -0.01(-16.14%)
Apr 20, 2015 0.0787 0.0787 0.0787 0.0787 3,493 +0.00(+0.13%)
Apr 17, 2015 0.0654 0.0786 0.0654 0.0786 11,518 -0.00(-4.15%)
Apr 16, 2015 0.0820 0.0820 0.0820 0.0820 2,000 +0.00(+1.11%)
Apr 15, 2015 0.0779 0.0811 0.0779 0.0811 2,300 -0.00(-2.29%)
Apr 14, 2015 0.1021 0.1021 0.0830 0.0830 656 -0.03(-24.55%)
Apr 13, 2015 0.1240 0.1240 0.1046 0.1100 95,411 -0.02(-15.38%)
Apr 10, 2015 0.1275 0.1300 0.1275 0.1300 40,522 +0.01(+4.84%)
Apr 09, 2015 0.1240 0.1240 0.1240 0.1240 12,000 +0.00(+0.00%)
Apr 08, 2015 0.1240 0.1240 0.1240 0.1240 5,044 -0.00(-2.75%)
Apr 07, 2015 0.1275 0.1275 0.1275 0.1275 466 +0.00(+0.00%)
Apr 06, 2015 0.1209 0.1275 0.1200 0.1275 12,309 +0.01(+7.96%)
Apr 02, 2015 0.1181 0.1181 0.1181 0 -0.02(-11.87%)
Mar 31, 2015 0.1340 0.1340 0.1340 0 +0.00(+0.75%)
Mar 26, 2015 0.1330 0.1330 0.1330 0 +0.01(+9.11%)
Mar 25, 2015 0.1290 0.1290 0.1219 0.1219 2,766 -0.01(-10.37%)
Mar 24, 2015 0.1360 0.1360 0.1360 0.1360 494 +0.01(+3.82%)
Mar 20, 2015 0.1310 0.1310 0.1310 0 +0.00(+3.23%)
Mar 19, 2015 0.1269 0.1269 0.1269 0.1269 1,766 -0.00(-0.86%)
Mar 18, 2015 0.1271 0.1280 0.1271 0.1280 282 +0.00(+0.00%)
Mar 16, 2015 0.1280 0.1280 0.1280 17 +0.00(+2.40%)
Mar 13, 2015 0.1440 0.1440 0.1241 0.1250 1,548 -0.02(-13.19%)
Mar 12, 2015 0.1440 0.1440 0.1440 0.1440 800 +0.00(+0.00%)
Mar 11, 2015 0.1340 0.1440 0.1340 0.1440 800 -0.00(-0.14%)
Mar 10, 2015 0.1442 0.1442 0.1442 0.1442 900 +0.00(+2.20%)
Mar 06, 2015 0.1411 0.1411 0.1411 70 +0.02(+17.58%)
Mar 05, 2015 0.1200 0.1200 0.1200 0.1200 8,907 +0.01(+7.34%)
Mar 04, 2015 0.1118 0.1118 0.1118 0.1118 393,907 -0.00(-1.16%)
Mar 02, 2015 0.1131 0.1131 0.1131 0 -0.01(-9.52%)
Feb 26, 2015 0.1250 0.1250 0.1250 17 +0.01(+4.17%)
Feb 25, 2015 0.1200 0.1200 0.1200 0.1200 5,000 -0.02(-12.41%)
Feb 24, 2015 0.1370 0.1370 0.1370 0.1370 2,978 -0.00(-1.51%)
Feb 23, 2015 0.1391 0.1391 0.1391 0.1391 2,100 -0.00(-1.63%)
Feb 20, 2015 0.1414 0.1414 0.1414 0.1414 502 +0.01(+5.68%)
Feb 19, 2015 0.1408 0.1408 0.1338 0.1338 732 -0.01(-4.43%)
Feb 18, 2015 0.1585 0.1585 0.1400 0.1400 11,016 +0.01(+6.06%)
Feb 17, 2015 0.1510 0.1510 0.1320 0.1320 9,650 -0.04(-23.70%)
Feb 13, 2015 0.1730 0.1730 0.1730 0 -0.00(-0.17%)
Feb 12, 2015 0.1702 0.1980 0.1670 0.1733 74,418 +0.04(+34.34%)
Feb 11, 2015 0.1110 0.1290 0.1110 0.1290 525,000 +0.03(+24.28%)
Feb 10, 2015 0.1022 0.1038 0.1022 0.1038 22,070 -0.00(-0.19%)
Feb 09, 2015 0.0670 0.1060 0.0670 0.1040 23,235 +0.02(+22.35%)
Feb 06, 2015 0.0690 0.0850 0.0690 0.0850 807 +0.02(+33.02%)
Feb 04, 2015 0.0639 0.0639 0.0639 17 -0.02(-22.07%)
Jan 29, 2015 0.0820 0.0820 0.0820 0 -0.00(-5.20%)
Jan 23, 2015 0.0865 0.0865 0.0865 0 -0.00(-4.95%)
Jan 22, 2015 0.0800 0.0910 0.0800 0.0910 8,087 +0.02(+26.39%)
Jan 16, 2015 0.0720 0.0720 0.0720 22,000 +0.01(+12.50%)
Jan 13, 2015 0.0640 0.0640 0.0640 0 +0.01(+25.49%)
Jan 12, 2015 0.0600 0.0600 0.0480 0.0510 6,667 -0.01(-19.56%)
Jan 09, 2015 0.0500 0.0634 0.0500 0.0634 2,950 +0.00(+5.49%)
Jan 08, 2015 0.0601 0.0601 0.0601 0.0601 1,147 +0.02(+33.56%)
Jan 07, 2015 0.0450 0.0450 0.0450 0.0450 600 -0.01(-25.00%)
Jan 06, 2015 0.0478 0.0600 0.0478 0.0600 818 +0.00(+7.14%)
Jan 05, 2015 0.0560 0.0560 0.0560 0.0560 5,028 -0.00(-3.45%)
Dec 31, 2014 0.0580 0.0580 0.0580 0 +0.00(+5.84%)
Dec 30, 2014 0.0548 0.0548 0.0548 0.0548 246 -0.02(-21.71%)
Dec 29, 2014 0.0601 0.0702 0.0569 0.0700 7,488 +0.00(+0.00%)
Dec 26, 2014 0.0700 0.0700 0.0700 0.0700 3,000 +0.02(+40.00%)
Dec 24, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 23, 2014 0.0643 0.0643 0.0450 0.0450 11,440 -0.02(-31.82%)
Dec 22, 2014 0.0611 0.0660 0.0611 0.0660 2,470 +0.01(+14.58%)
Dec 16, 2014 0.0576 0.0576 0.0576 88 -0.02(-24.21%)
Dec 15, 2014 0.0830 0.0830 0.0760 0.0760 1,400 +0.01(+8.57%)
Dec 12, 2014 0.0700 0.0700 0.0700 0.0700 2,004 -0.01(-11.39%)
Dec 11, 2014 0.0745 0.0790 0.0598 0.0790 3,097 +0.00(+2.60%)
Dec 10, 2014 0.0720 0.0770 0.0720 0.0770 2,342 +0.02(+42.07%)
Dec 09, 2014 0.0503 0.0542 0.0480 0.0542 24,741 -0.00(-6.55%)
Dec 08, 2014 0.0580 0.0580 0.0580 0.0580 345 -0.01(-16.31%)
Dec 05, 2014 0.0693 0.0693 0.0693 0.0693 148 -0.01(-16.91%)
Dec 04, 2014 0.0900 0.0900 0.0834 0.0834 249,192 +0.00(+1.46%)
Dec 03, 2014 0.0900 0.0900 0.0800 0.0822 17,486 +0.00(+1.48%)
Dec 02, 2014 0.0978 0.0978 0.0810 0.0810 1,036 -0.04(-33.61%)
Nov 24, 2014 0.1220 0.1220 0.1220 0 -0.01(-5.43%)
Nov 19, 2014 0.1290 0.1290 0.1290 68 +0.01(+5.74%)
Nov 18, 2014 0.1358 0.1358 0.1220 0.1220 5,724 -0.03(-17.57%)
Nov 13, 2014 0.1480 0.1480 0.1480 0 +0.01(+7.25%)
Nov 12, 2014 0.1626 0.1626 0.1380 0.1380 973 +0.01(+4.86%)
Nov 11, 2014 0.1316 0.1316 0.1316 0.1316 1,388 +0.03(+24.15%)
Nov 06, 2014 0.1060 0.1060 0.1060 36 -0.01(-6.19%)
Nov 05, 2014 0.1160 0.1160 0.1110 0.1130 840 -0.00(-0.26%)
Nov 04, 2014 0.1300 0.1329 0.1133 0.1133 1,766 -0.02(-17.30%)
Nov 03, 2014 0.1270 0.1370 0.1270 0.1370 7,459 -0.02(-10.46%)
Oct 31, 2014 0.1530 0.1530 0.1530 0.1530 1,000 +0.00(+0.00%)
Oct 30, 2014 0.1530 0.1530 0.1530 0.1530 100 -0.02(-12.57%)
Oct 29, 2014 0.1710 0.1760 0.1580 0.1750 10,829 +0.01(+6.71%)
Oct 24, 2014 0.1830 0.1830 0.1640 0.1640 5,882 -0.04(-18.65%)
Oct 23, 2014 0.1970 0.2016 0.1930 0.2016 4,937 -0.02(-7.95%)
Oct 22, 2014 0.2060 0.2190 0.2028 0.2190 2,176 +0.01(+5.80%)
Oct 21, 2014 0.2110 0.2110 0.2070 0.2070 470 -0.01(-5.05%)
Oct 20, 2014 0.2180 0.2180 0.2180 0.2180 4,940 +0.00(+0.46%)
Oct 16, 2014 0.2170 0.2170 0.2170 0.2170 5,353 +0.01(+5.34%)
Oct 14, 2014 0.2049 0.2060 0.2039 0.2060 7,276 -0.00(-1.44%)
Oct 10, 2014 0.2090 0.2090 0.2090 0 -0.00(-0.62%)
Oct 09, 2014 0.2067 0.2067 0.2103 248 +0.00(+1.74%)
Oct 08, 2014 0.2200 0.2090 0.2067 0.2067 14,106 -0.00(-1.10%)
Oct 07, 2014 0.2122 0.2122 0.2090 0.2090 3,003 -0.00(-1.65%)
Oct 02, 2014 0.2125 0.2125 0.2125 71 -0.02(-9.50%)
Sep 30, 2014 0.2348 0.2348 0.2348 6,043 -0.02(-8.74%)
Sep 26, 2014 0.2573 0.2573 0.2573 5,000 -0.00(-1.04%)
Sep 25, 2014 0.2600 0.2600 0.2600 0.2600 353 +0.01(+2.36%)
Sep 23, 2014 0.2540 0.2540 0.2540 0 -0.00(-1.44%)
Sep 22, 2014 0.2722 0.2722 0.2577 0.2577 3,038 +0.01(+3.83%)
Sep 19, 2014 0.2482 0.2482 0.2482 0.2482 227 +0.00(+1.39%)
Sep 17, 2014 0.2448 0.2448 0.2448 0 -0.02(-5.85%)
Sep 15, 2014 0.2600 0.2600 0.2600 0 +0.01(+3.13%)
Sep 12, 2014 0.2521 0.2521 0.2521 0.2521 1,099 -0.00(-0.36%)
Sep 11, 2014 0.2530 0.2530 0.2530 0.2530 353 -0.02(-6.99%)
Sep 10, 2014 0.2770 0.2770 0.2720 0.2720 3,000 -0.00(-1.09%)
Sep 09, 2014 0.2750 0.2750 0.2750 0.2750 5,407 -0.01(-3.17%)
Sep 08, 2014 0.2840 0.2840 0.2840 0.2840 500 +0.00(+1.43%)
Sep 04, 2014 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
Sep 02, 2014 0.2750 0.2750 0.2750 66 -0.04(-13.79%)
Aug 28, 2014 0.3190 0.3190 0.3190 0 -0.00(-0.47%)
Aug 27, 2014 0.3205 0.3205 0.3205 0.3205 401 -0.02(-5.37%)
Aug 22, 2014 0.3387 0.3387 0.3387 0 +0.01(+4.22%)
Aug 20, 2014 0.3250 0.3250 0.3250 0 +0.02(+6.63%)
Aug 19, 2014 0.3048 0.3048 0.3048 0.3048 4,500 -0.02(-5.34%)
Aug 15, 2014 0.3220 0.3220 0.3220 28 +0.02(+5.57%)
Aug 14, 2014 0.2880 0.3050 0.2773 0.3050 47,738 +0.01(+3.39%)
Aug 13, 2014 0.2918 0.2949 0.2394 0.2950 18,632 +0.02(+6.88%)
Aug 12, 2014 0.2940 0.3224 0.2760 0.2760 2,026 -0.02(-7.32%)
Aug 11, 2014 0.3330 0.3330 0.2978 0.2978 2,879 -0.04(-12.02%)
Aug 08, 2014 0.3540 0.3610 0.3500 0.3385 15,388 -0.03(-7.77%)
Aug 07, 2014 0.3670 0.3670 0.3670 0.3670 1,105 +0.00(+0.77%)
Aug 01, 2014 0.3642 0.3642 0.3642 0 -0.00(-0.46%)
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.