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 (%)
Jul 31, 2018 0.1430 0.1548 0.1430 0.1548 2,100 +0.01(+10.49%)
Jul 30, 2018 0.1499 0.1499 0.1396 0.1401 3,059 -0.02(-10.19%)
Jul 27, 2018 0.1560 0.1560 0.1560 0.1560 1,000 +0.01(+4.00%)
Jul 26, 2018 0.1555 0.1565 0.1500 0.1500 12,300 -0.01(-4.09%)
Jul 25, 2018 0.1337 0.1569 0.1337 0.1564 92,700 +0.01(+6.83%)
Jul 24, 2018 0.1480 0.1480 0.1400 0.1464 18,300 -0.00(-1.08%)
Jul 23, 2018 0.1547 0.1560 0.1400 0.1480 66,500 -0.01(-6.03%)
Jul 20, 2018 0.1501 0.1575 0.1447 0.1575 54,482 -0.00(-1.20%)
Jul 19, 2018 0.1479 0.1594 0.1457 0.1594 75,534 +0.01(+5.01%)
Jul 18, 2018 0.1644 0.1699 0.1518 0.1518 18,539 -0.01(-7.38%)
Jul 17, 2018 0.1502 0.1639 0.1502 0.1639 10,840 +0.01(+6.84%)
Jul 16, 2018 0.1498 0.1609 0.1486 0.1534 4,216 +0.00(+2.75%)
Jul 13, 2018 0.1576 0.1576 0.1493 0.1493 1,050 -0.00(-0.47%)
Jul 12, 2018 0.1551 0.1614 0.1500 0.1500 23,500 -0.01(-4.15%)
Jul 11, 2018 0.1667 0.1667 0.1565 0.1565 1,475 +0.00(+0.90%)
Jul 09, 2018 0.1551 0.1551 0.1551 0 -0.01(-7.40%)
Jul 06, 2018 0.1516 0.1675 0.1516 0.1675 9,456 +0.00(+1.60%)
Jul 05, 2018 0.1600 0.1649 0.1542 0.1649 8,500 +0.01(+5.01%)
Jul 03, 2018 0.1570 0.1570 0.1570 0 +0.00(+0.00%)
Jul 02, 2018 0.1571 0.1571 0.1570 0.1570 12,200 -0.00(-1.88%)
Jun 29, 2018 0.1611 0.1611 0.1528 0.1600 17,738 +0.01(+7.38%)
Jun 28, 2018 0.1501 0.1528 0.1472 0.1490 35,001 -0.02(-10.51%)
Jun 27, 2018 0.1665 0.1665 0.1665 0.1665 1,019 +0.01(+6.87%)
Jun 26, 2018 0.1500 0.1550 0.1500 0.1558 29,044 +0.01(+3.80%)
Jun 25, 2018 0.1599 0.1599 0.1501 0.1501 11,500 -0.01(-6.19%)
Jun 22, 2018 0.1640 0.1640 0.1512 0.1600 26,235 +0.01(+3.90%)
Jun 21, 2018 0.1501 0.1550 0.1500 0.1540 19,900 -0.00(-0.96%)
Jun 20, 2018 0.1500 0.1625 0.1500 0.1555 24,790 +0.01(+3.59%)
Jun 19, 2018 0.1500 0.1501 0.1500 0.1501 34,214 -0.01(-6.18%)
Jun 18, 2018 0.1500 0.1600 0.1500 0.1600 19,500 +0.00(+1.14%)
Jun 15, 2018 0.1600 0.1500 0.1582 82,273 -0.00(-1.12%)
Jun 14, 2018 0.1600 0.1600 0.1600 0.1600 4,120 +0.00(+0.00%)
Jun 13, 2018 0.1600 0.1600 0.1561 0.1600 16,600 +0.00(+2.70%)
Jun 12, 2018 0.1558 0.1558 0.1558 0.1558 535 -0.01(-7.37%)
Jun 11, 2018 0.1583 0.1682 0.1566 0.1682 4,701 +0.01(+4.86%)
Jun 08, 2018 0.1560 0.1604 0.1514 0.1604 19,036 -0.01(-4.35%)
Jun 07, 2018 0.1650 0.1707 0.1650 0.1677 3,708 +0.01(+3.14%)
Jun 06, 2018 0.1588 0.1626 0.1588 0.1626 11,000 -0.01(-3.10%)
Jun 05, 2018 0.1678 0.1678 0.1678 0.1678 5,000 +0.00(+0.24%)
Jun 04, 2018 0.1500 0.1674 0.1500 0.1674 19,300 +0.00(+1.45%)
Jun 01, 2018 0.1660 0.1679 0.1645 0.1650 49,308 -0.00(-0.42%)
May 31, 2018 0.1610 0.1669 0.1577 0.1657 17,000 +0.01(+3.56%)
May 30, 2018 0.1495 0.1666 0.1495 0.1600 56,638 -0.00(-0.62%)
May 29, 2018 0.1580 0.1620 0.1548 0.1610 36,177 +0.00(+1.90%)
May 25, 2018 0.1580 0.1580 0.1580 0 -0.00(-1.86%)
May 24, 2018 0.1542 0.1610 0.1531 0.1610 32,204 +0.00(+0.00%)
May 23, 2018 0.1535 0.1657 0.1535 0.1610 38,470 -0.01(-3.30%)
May 22, 2018 0.1599 0.1684 0.1557 0.1665 31,600 +0.02(+11.00%)
May 21, 2018 0.1480 0.1700 0.1460 0.1500 101,732 -0.02(-10.71%)
May 18, 2018 0.1617 0.1680 0.1575 0.1680 26,000 -0.00(-1.18%)
May 17, 2018 0.1750 0.1790 0.1619 0.1700 39,235 -0.01(-4.23%)
May 16, 2018 0.1826 0.1829 0.1775 0.1775 31,294 -0.00(-1.39%)
May 15, 2018 0.1820 0.1879 0.1800 0.1800 2,500 -0.01(-5.01%)
May 14, 2018 0.1860 0.1895 0.1860 0.1895 17,554 +0.00(+0.05%)
May 11, 2018 0.1908 0.1908 0.1894 0.1894 10,100 +0.00(+0.08%)
May 10, 2018 0.1895 0.1900 0.1801 0.1893 32,783 +0.00(+0.23%)
May 09, 2018 0.1869 0.1890 0.1800 0.1888 77,716 +0.01(+4.90%)
May 08, 2018 0.1735 0.1872 0.1735 0.1800 21,334 +0.00(+0.56%)
May 07, 2018 0.1730 0.1790 0.1730 0.1790 17,450 +0.01(+4.62%)
May 04, 2018 0.1711 0.1711 0.1711 0.1711 2,665 -0.00(-1.10%)
May 03, 2018 0.1780 0.1846 0.1730 0.1730 17,500 -0.01(-3.89%)
May 02, 2018 0.1900 0.1900 0.1713 0.1800 25,300 -0.01(-3.23%)
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.