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, 2019 0.1730 0.1731 0.1671 0.1700 25,556 +0.00(+0.00%)
Jul 30, 2019 0.1733 0.1735 0.1690 0.1700 24,340 -0.00(-2.07%)
Jul 29, 2019 0.1730 0.1787 0.1644 0.1736 133,425 -0.01(-4.35%)
Jul 26, 2019 0.1869 0.1881 0.1727 0.1815 36,600 -0.00(-0.44%)
Jul 25, 2019 0.1868 0.1868 0.1730 0.1823 87,035 +0.00(+1.84%)
Jul 24, 2019 0.1732 0.1869 0.1732 0.1790 175,260 -0.01(-5.14%)
Jul 23, 2019 0.1804 0.1919 0.1750 0.1887 61,218 -0.00(-0.05%)
Jul 22, 2019 0.2000 0.2100 0.1840 0.1888 468,028 -0.01(-6.07%)
Jul 19, 2019 0.1949 0.2011 0.1700 0.2010 276,400 +0.01(+3.77%)
Jul 18, 2019 0.1900 0.1990 0.1900 0.1937 295,673 +0.01(+4.20%)
Jul 17, 2019 0.1703 0.1900 0.1703 0.1859 449,700 +0.02(+9.03%)
Jul 16, 2019 0.1700 0.1705 0.1630 0.1705 10,470 -0.00(-2.24%)
Jul 15, 2019 0.1631 0.1758 0.1631 0.1744 79,950 +0.00(+1.40%)
Jul 12, 2019 0.1743 0.1743 0.1700 0.1720 26,500 +0.00(+1.12%)
Jul 11, 2019 0.1756 0.1756 0.1662 0.1701 61,959 -0.01(-4.65%)
Jul 10, 2019 0.1816 0.1816 0.1755 0.1784 56,326 +0.01(+4.45%)
Jul 09, 2019 0.1590 0.1800 0.1590 0.1708 114,372 +0.00(+0.47%)
Jul 08, 2019 0.1524 0.1700 0.1480 0.1700 16,145 +0.02(+12.66%)
Jul 05, 2019 0.1479 0.1549 0.1474 0.1509 63,100 +0.01(+7.79%)
Jul 03, 2019 0.1445 0.1445 0.1400 0.1400 31,900 -0.01(-4.63%)
Jul 02, 2019 0.1400 0.1478 0.1400 0.1468 27,500 -0.00(-2.13%)
Jul 01, 2019 0.1400 0.1585 0.1400 0.1500 44,590 +0.01(+4.46%)
Jun 28, 2019 0.1293 0.1436 0.1293 0.1436 7,100 +0.00(+2.57%)
Jun 27, 2019 0.1391 0.1400 0.1391 0.1400 18,000 -0.01(-5.79%)
Jun 26, 2019 0.1381 0.1486 0.1380 0.1486 6,675 +0.01(+5.32%)
Jun 25, 2019 0.1400 0.1536 0.1400 0.1411 10,700 -0.01(-5.93%)
Jun 24, 2019 0.1497 0.1555 0.1453 0.1500 127,180 +0.01(+8.62%)
Jun 21, 2019 0.1313 0.1494 0.1313 0.1381 45,600 -0.00(-1.36%)
Jun 20, 2019 0.1348 0.1400 0.1348 0.1400 41,504 +0.01(+3.70%)
Jun 19, 2019 0.1350 0.1350 0.1350 21 +0.00(+0.00%)
Jun 18, 2019 0.1370 0.1370 0.1350 0.1350 1,830 +0.01(+4.65%)
Jun 17, 2019 0.1400 0.1400 0.1290 0.1290 24,000 -0.01(-5.84%)
Jun 14, 2019 0.1400 0.1400 0.1291 0.1370 78,000 +0.00(+0.74%)
Jun 13, 2019 0.1339 0.1388 0.1286 0.1360 67,500 -0.00(-2.09%)
Jun 12, 2019 0.1400 0.1400 0.1315 0.1389 67,422 -0.00(-0.64%)
Jun 11, 2019 0.1310 0.1400 0.1310 0.1398 14,794 +0.01(+7.62%)
Jun 10, 2019 0.1376 0.1390 0.1298 0.1299 47,988 -0.01(-6.95%)
Jun 07, 2019 0.1337 0.1396 0.1298 0.1396 43,400 +0.01(+8.22%)
Jun 06, 2019 0.1340 0.1340 0.1200 0.1290 18,721 +0.00(+1.18%)
Jun 05, 2019 0.1218 0.1364 0.1218 0.1275 91,680 +0.01(+5.11%)
Jun 04, 2019 0.1210 0.1249 0.1175 0.1213 31,250 +0.00(+1.08%)
Jun 03, 2019 0.1249 0.1249 0.1113 0.1200 17,469 +0.01(+6.38%)
May 31, 2019 0.1209 0.1209 0.1100 0.1128 70,200 -0.01(-5.13%)
May 30, 2019 0.1072 0.1239 0.1055 0.1189 42,212 -0.01(-8.33%)
May 29, 2019 0.1155 0.1297 0.1155 0.1297 12,500 +0.01(+4.51%)
May 28, 2019 0.1300 0.1300 0.1241 0.1241 56,059 +0.00(+3.68%)
May 24, 2019 0.1270 0.1283 0.1197 0.1197 26,200 +0.00(+3.19%)
May 23, 2019 0.1242 0.1300 0.1160 0.1160 36,100 -0.01(-8.59%)
May 22, 2019 0.1225 0.1288 0.1166 0.1269 36,891 -0.00(-1.63%)
May 21, 2019 0.1226 0.1299 0.1200 0.1290 67,100 +0.01(+12.17%)
May 20, 2019 0.1150 0.1349 0.1150 0.1150 5,789 -0.02(-12.28%)
May 17, 2019 0.1311 0.1311 0.1311 0.1311 3,500 +0.00(+1.63%)
May 16, 2019 0.1290 0.1290 0.1290 0.1290 40,000 -0.00(-2.27%)
May 15, 2019 0.1242 0.1359 0.1242 0.1320 103,200 -0.00(-2.80%)
May 14, 2019 0.1290 0.1358 0.1205 0.1358 22,972 +0.00(+0.59%)
May 13, 2019 0.1285 0.1350 0.1178 0.1350 91,614 +0.01(+4.98%)
May 10, 2019 0.1225 0.1286 0.1172 0.1286 88,000 +0.01(+9.91%)
May 09, 2019 0.1130 0.1200 0.1130 0.1170 51,158 -0.00(-1.68%)
May 08, 2019 0.1190 0.1209 0.1190 0.1190 20,900 -0.00(-0.83%)
May 07, 2019 0.1250 0.1279 0.1200 0.1200 33,750 -0.01(-7.05%)
May 06, 2019 0.1230 0.1300 0.1170 0.1291 212,576 +0.01(+6.69%)
May 03, 2019 0.1209 0.1210 0.1140 0.1210 14,600 +0.00(+3.33%)
May 02, 2019 0.1310 0.1310 0.1050 0.1171 136,053 -0.00(-2.42%)
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.