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

Arizona Gold & Silver Inc (TSV: AZS )

0.3700 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 2, 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 (%)
Apr 29, 2022 0.4450 0.4450 0.4400 0.4400 2,511 +0.00(+0.00%)
Apr 27, 2022 0.4400 58 -0.02(-4.35%)
Apr 26, 2022 0.4400 0.4750 0.4400 0.4600 30,242 +0.04(+9.52%)
Apr 25, 2022 0.4500 0.4500 0.3800 0.4200 84,360 -0.03(-6.67%)
Apr 22, 2022 0.4200 0.4650 0.4200 0.4500 17,072 +0.01(+1.12%)
Apr 21, 2022 0.4800 0.4900 0.4400 0.4450 98,526 -0.04(-8.25%)
Apr 20, 2022 0.4800 0.4850 0.4550 0.4850 138,048 +0.01(+1.04%)
Apr 19, 2022 0.4950 0.5400 0.4800 0.4800 104,365 -0.02(-3.03%)
Apr 18, 2022 0.5000 0.5000 0.4750 0.4950 25,675 +0.01(+1.02%)
Apr 14, 2022 0.4900 0 +0.02(+3.16%)
Apr 13, 2022 0.4850 0.4900 0.4750 0.4750 41,259 -0.02(-3.06%)
Apr 12, 2022 0.5100 0.5100 0.4850 0.4900 13,450 -0.02(-3.92%)
Apr 11, 2022 0.5200 0.5200 0.5100 0.5100 42,493 +0.00(+0.00%)
Apr 08, 2022 0.5100 0.5300 0.5000 0.5100 19,372 +0.01(+2.00%)
Apr 07, 2022 0.4800 0.5000 0.4800 0.5000 22,250 +0.03(+5.26%)
Apr 06, 2022 0.4850 0.4850 0.4600 0.4750 56,862 -0.01(-2.06%)
Apr 05, 2022 0.5000 0.5000 0.4850 0.4850 82,140 -0.02(-3.00%)
Apr 04, 2022 0.5300 0.5400 0.5000 0.5000 53,948 -0.03(-5.66%)
Apr 01, 2022 0.5000 0.5300 0.5000 0.5300 32,023 +0.05(+9.28%)
Mar 31, 2022 0.5400 0.5400 0.4850 0.4850 84,530 -0.06(-10.19%)
Mar 30, 2022 0.5700 0.5800 0.5300 0.5400 187,339 -0.03(-5.26%)
Mar 29, 2022 0.5600 0.5700 0.5300 0.5700 157,400 +0.01(+1.79%)
Mar 28, 2022 0.5800 0.5900 0.5500 0.5600 49,615 -0.02(-3.45%)
Mar 25, 2022 0.5600 0.5800 0.5600 0.5800 21,000 +0.02(+3.57%)
Mar 24, 2022 0.5700 0.5700 0.5600 0.5600 40,267 -0.01(-1.75%)
Mar 23, 2022 0.5600 0.5700 0.5600 0.5700 29,064 +0.01(+1.79%)
Mar 22, 2022 0.5800 0.6000 0.5600 0.5600 103,128 -0.02(-3.45%)
Mar 21, 2022 0.5300 0.5800 0.5300 0.5800 203,226 +0.05(+9.43%)
Mar 18, 2022 0.5400 0.5400 0.5200 0.5300 71,450 -0.01(-1.85%)
Mar 17, 2022 0.5200 0.5400 0.5200 0.5400 42,201 +0.02(+3.85%)
Mar 16, 2022 0.5400 0.5400 0.5200 0.5200 43,789 -0.02(-3.70%)
Mar 15, 2022 0.5400 0.5400 0.5200 0.5400 48,156 +0.00(+0.00%)
Mar 14, 2022 0.4950 0.5500 0.4850 0.5400 211,596 +0.04(+8.00%)
Mar 11, 2022 0.4950 0.5200 0.4800 0.5000 104,177 +0.01(+1.01%)
Mar 10, 2022 0.4950 0.4950 0.4700 0.4950 99,304 +0.00(+0.00%)
Mar 09, 2022 0.5100 0.5200 0.4900 0.4950 66,900 -0.03(-4.81%)
Mar 08, 2022 0.5300 0.5300 0.5000 0.5200 41,708 +0.01(+1.96%)
Mar 07, 2022 0.5000 0.5400 0.4800 0.5100 255,769 +0.01(+2.00%)
Mar 04, 2022 0.4650 0.5400 0.4650 0.5000 371,033 +0.03(+7.53%)
Mar 03, 2022 0.4600 0.4700 0.4500 0.4650 120,126 +0.01(+1.09%)
Mar 02, 2022 0.4250 0.4600 0.4150 0.4600 297,385 +0.04(+9.52%)
Mar 01, 2022 0.3900 0.4200 0.3850 0.4200 200,263 +0.03(+9.09%)
Feb 28, 2022 0.3400 0.3900 0.3400 0.3850 543,168 +0.04(+13.24%)
Feb 25, 2022 0.3400 0.3400 0.3250 0.3400 192,895 +0.00(+0.00%)
Feb 24, 2022 0.3400 0.3450 0.3250 0.3400 62,638 +0.01(+3.03%)
Feb 23, 2022 0.3400 0.3400 0.3300 0.3300 29,947 -0.01(-2.94%)
Feb 22, 2022 0.3450 0.3500 0.3400 0.3400 8,353 +0.00(+0.00%)
Feb 18, 2022 0.3400 0 +0.00(+0.00%)
Feb 17, 2022 0.3550 0.3600 0.3400 0.3400 44,319 -0.01(-2.86%)
Feb 16, 2022 0.3500 0.3550 0.3450 0.3500 361,652 -0.01(-2.78%)
Feb 15, 2022 0.3450 0.3600 0.3400 0.3600 156,707 +0.02(+4.35%)
Feb 14, 2022 0.3400 0.3500 0.3400 0.3450 58,588 +0.00(+0.00%)
Feb 11, 2022 0.3550 0.3600 0.3350 0.3450 170,914 -0.01(-1.43%)
Feb 10, 2022 0.3450 0.3500 0.3350 0.3500 153,972 +0.01(+2.94%)
Feb 09, 2022 0.3600 0.3600 0.3400 0.3400 26,357 -0.02(-5.56%)
Feb 08, 2022 0.3500 0.3600 0.3450 0.3600 62,327 +0.01(+1.41%)
Feb 07, 2022 0.3500 0.3550 0.3400 0.3550 112,685 +0.01(+1.43%)
Feb 04, 2022 0.3350 0.3600 0.3200 0.3500 249,529 +0.01(+4.48%)
Feb 03, 2022 0.2900 0.3350 0.3350 215,554 +0.05(+15.52%)
Feb 02, 2022 0.2900 0.2950 0.2900 0.2900 11,000 +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.