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

Arizona Gold & Silver Inc (TSV: AZS )

0.4350 -0.0250 (-5.43%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 7, 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 (%)
Jul 31, 2023 0.4000 0.4100 0.4000 0.4100 10,500 +0.02(+5.13%)
Jul 28, 2023 0.4000 0.4000 0.3800 0.3900 14,500 +0.01(+2.63%)
Jul 27, 2023 0.3900 0.3900 0.3800 0.3800 4,000 -0.01(-2.56%)
Jul 26, 2023 0.3850 0.3900 0.3800 0.3900 13,800 +0.01(+2.63%)
Jul 25, 2023 0.3900 0.4000 0.3600 0.3800 11,500 -0.01(-2.56%)
Jul 24, 2023 0.3950 0.3950 0.3600 0.3900 80,708 -0.01(-1.27%)
Jul 21, 2023 0.3850 0.3950 0.3850 0.3950 1,000 +0.01(+2.60%)
Jul 20, 2023 0.4000 0.4000 0.3850 0.3850 7,000 -0.01(-2.53%)
Jul 19, 2023 0.4200 0.4200 0.3900 0.3950 53,660 -0.01(-1.25%)
Jul 18, 2023 0.3800 0.4000 0.3800 0.4000 47,360 +0.02(+5.26%)
Jul 17, 2023 0.3600 0.3800 0.3500 0.3800 58,900 -0.01(-2.56%)
Jul 14, 2023 0.3900 0.4100 0.3800 0.3900 39,370 +0.00(+0.00%)
Jul 13, 2023 0.3700 0.4000 0.3600 0.3900 36,600 +0.04(+11.43%)
Jul 12, 2023 0.3300 0.3500 0.3200 0.3500 16,500 +0.03(+11.11%)
Jul 11, 2023 0.3100 0.3150 0.3000 0.3150 37,515 +0.01(+1.61%)
Jul 10, 2023 0.3100 0.3150 0.3100 0.3100 8,500 +0.01(+3.33%)
Jul 07, 2023 0.2950 0.3000 0.2950 0.3000 46,000 +0.01(+1.69%)
Jul 06, 2023 0.3150 0.3150 0.2850 0.2950 132,495 -0.02(-6.35%)
Jul 05, 2023 0.3100 0.3150 0.3100 0.3150 5,500 +0.01(+1.61%)
Jul 04, 2023 0.3250 0.3250 0.3100 0.3100 14,973 -0.02(-4.62%)
Jun 30, 2023 0.3250 0 +0.01(+3.17%)
Jun 29, 2023 0.3300 0.3300 0.3150 0.3150 45,000 -0.01(-1.56%)
Jun 28, 2023 0.3350 0.3400 0.3200 0.3200 30,400 -0.01(-3.03%)
Jun 27, 2023 0.3150 0.3350 0.3100 0.3300 162,717 -0.01(-4.35%)
Jun 26, 2023 0.3400 0.3450 0.3350 0.3450 18,639 +0.01(+4.55%)
Jun 23, 2023 0.3950 0.4000 0.3300 0.3300 98,705 -0.07(-17.50%)
Jun 22, 2023 0.4200 0.4200 0.4000 0.4000 27,803 -0.01(-2.44%)
Jun 21, 2023 0.4200 0.4400 0.4000 0.4100 56,100 -0.03(-6.82%)
Jun 20, 2023 0.4200 0.4400 0.4200 0.4400 9,550 +0.02(+4.76%)
Jun 19, 2023 0.4250 0.4250 0.4200 0.4200 10,000 +0.00(+0.00%)
Jun 16, 2023 0.4000 0.4200 0.4000 0.4200 7,646 +0.02(+5.00%)
Jun 15, 2023 0.4150 0.4150 0.4000 0.4000 26,305 -0.01(-3.61%)
Jun 14, 2023 0.4500 0.4500 0.4100 0.4150 28,300 -0.04(-7.78%)
Jun 13, 2023 0.4500 0.4500 0.4200 0.4500 38,025 +0.00(+0.00%)
Jun 12, 2023 0.4600 0.4600 0.4500 0.4500 4,000 -0.02(-3.23%)
Jun 09, 2023 0.4700 0.4800 0.4650 0.4650 5,861 -0.01(-3.12%)
Jun 08, 2023 0.4500 0.4800 0.4500 0.4800 4,400 +0.03(+7.87%)
Jun 07, 2023 0.4750 0.4750 0.4450 0.4450 139,000 -0.03(-7.29%)
Jun 06, 2023 0.4650 0.4800 0.4650 0.4800 21,420 +0.01(+2.13%)
Jun 05, 2023 0.4850 0.4850 0.4700 0.4700 67,400 -0.01(-2.08%)
Jun 02, 2023 0.4950 0.4950 0.4700 0.4800 66,098 -0.01(-2.04%)
Jun 01, 2023 0.4900 0.4900 0.4800 0.4900 25,139 -0.01(-2.00%)
May 31, 2023 0.5000 0.5000 0.4900 0.5000 7,100 +0.00(+0.00%)
May 30, 2023 0.4900 0.5000 0.4850 0.5000 36,900 +0.00(+0.00%)
May 26, 2023 0.5000 263 +0.00(+0.00%)
May 25, 2023 0.5000 0.5000 0.4900 0.5000 26,300 +0.00(+0.00%)
May 24, 2023 0.5000 0.5000 0.4950 0.5000 11,770 -0.02(-3.85%)
May 23, 2023 0.4950 0.5200 0.4950 0.5200 34,270 -0.01(-1.89%)
May 19, 2023 0.5300 0 +0.01(+1.92%)
May 18, 2023 0.5300 0.5300 0.5200 0.5200 8,517 -0.02(-3.70%)
May 17, 2023 0.4900 0.5400 0.4850 0.5400 75,108 +0.04(+8.00%)
May 16, 2023 0.4900 0.5000 0.4800 0.5000 224,622 +0.01(+2.04%)
May 15, 2023 0.5000 0.5000 0.4900 0.4900 12,500 -0.01(-2.00%)
May 12, 2023 0.4750 0.5000 0.4700 0.5000 37,701 +0.02(+4.17%)
May 11, 2023 0.5200 0.5200 0.4700 0.4800 75,846 -0.05(-9.43%)
May 10, 2023 0.5600 0.5600 0.5100 0.5300 42,807 -0.02(-3.64%)
May 09, 2023 0.5800 0.5800 0.5500 0.5500 126,004 -0.03(-5.17%)
May 08, 2023 0.5600 0.5800 0.5600 0.5800 104,004 +0.02(+3.57%)
May 05, 2023 0.5900 0.5900 0.5500 0.5600 136,893 -0.03(-5.08%)
May 04, 2023 0.5100 0.5900 0.4900 0.5900 85,600 +0.06(+11.32%)
May 03, 2023 0.4900 0.5300 0.4900 0.5300 72,990 +0.04(+8.16%)
May 02, 2023 0.4950 0.5000 0.4500 0.4900 227,351 +0.00(+0.00%)
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.