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 30, 2020 0.1650 0.1900 0.1600 0.1700 486,000 +0.00(+0.00%)
Apr 29, 2020 0.2050 0.2050 0.1700 0.1700 61,000 -0.03(-15.00%)
Apr 28, 2020 0.1950 0.2000 0.1850 0.2000 21,450 +0.01(+5.26%)
Apr 27, 2020 0.2000 0.2000 0.1800 0.1900 23,000 +0.00(+0.00%)
Apr 24, 2020 0.1900 0.1900 0.1900 0.1900 500 -0.01(-2.56%)
Apr 23, 2020 0.1900 0.2000 0.1900 0.1950 56,819 +0.01(+5.41%)
Apr 22, 2020 0.1700 0.1850 0.1700 0.1850 9,500 +0.01(+8.82%)
Apr 21, 2020 0.1700 0.1700 0.1700 0.1700 30,000 +0.00(+0.00%)
Apr 20, 2020 0.1850 0.1850 0.1700 0.1700 95,500 -0.01(-8.11%)
Apr 17, 2020 0.1800 0.1850 0.1750 0.1850 20,000 +0.01(+2.78%)
Apr 16, 2020 0.1800 0.1800 0.1750 0.1800 43,000 +0.01(+5.88%)
Apr 15, 2020 0.1700 0.1750 0.1700 0.1700 73,600 +0.00(+0.00%)
Apr 14, 2020 0.1700 0.1700 0.1700 0.1700 10,499 +0.00(+0.00%)
Apr 13, 2020 0.1700 0.1700 0.1700 0.1700 6,500 +0.01(+3.03%)
Apr 09, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 08, 2020 0.1750 0.1750 0.1400 0.1650 232,000 -0.01(-5.71%)
Apr 07, 2020 0.1800 0.1800 0.1700 0.1750 14,500 -0.02(-7.89%)
Apr 06, 2020 0.1800 0.1900 0.1800 0.1900 12,000 +0.01(+5.56%)
Apr 03, 2020 0.1750 0.1800 0.1750 0.1800 30,000 +0.00(+0.00%)
Apr 02, 2020 0.1750 0.1800 0.1750 0.1800 18,500 +0.01(+5.88%)
Apr 01, 2020 0.1600 0.1700 0.1600 0.1700 13,500 +0.00(+0.00%)
Mar 31, 2020 0.1700 0.1700 0.1600 0.1700 9,202 +0.01(+6.25%)
Mar 30, 2020 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Mar 27, 2020 0.1600 0.1600 0.1600 0.1600 11,000 +0.00(+0.00%)
Mar 26, 2020 0.1600 0.1600 0.1600 0.1600 51,000 +0.01(+3.23%)
Mar 25, 2020 0.1600 0.1600 0.1400 0.1550 27,000 -0.02(-8.82%)
Mar 24, 2020 0.1400 0.1700 0.1400 0.1700 19,000 +0.04(+25.93%)
Mar 23, 2020 0.1300 0.1350 0.1300 0.1350 27,500 +0.01(+3.85%)
Mar 19, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 18, 2020 0.1500 0.1500 0.1300 0.1300 30,000 -0.01(-7.14%)
Mar 17, 2020 0.1350 0.1400 0.1350 0.1400 24,000 +0.01(+7.69%)
Mar 16, 2020 0.1250 0.1350 0.1250 0.1300 19,000 -0.01(-3.70%)
Mar 13, 2020 0.1300 0.1350 0.1250 0.1350 53,500 +0.01(+3.85%)
Mar 12, 2020 0.1250 0.1300 0.1250 0.1300 10,230 +0.01(+8.33%)
Mar 11, 2020 0.1400 0.1400 0.1200 0.1200 118,000 -0.03(-20.00%)
Mar 10, 2020 0.1500 0.1600 0.1500 0.1500 13,300 +0.00(+0.00%)
Mar 09, 2020 0.1650 0.1650 0.1450 0.1500 20,179 -0.02(-14.29%)
Mar 06, 2020 0.1700 0.1750 0.1650 0.1750 39,000 +0.00(+2.94%)
Mar 05, 2020 0.1650 0.1700 0.1550 0.1700 58,000 +0.00(+0.00%)
Mar 04, 2020 0.1550 0.1700 0.1500 0.1700 76,500 +0.02(+13.33%)
Mar 03, 2020 0.1450 0.1550 0.1450 0.1500 50,296 +0.01(+7.14%)
Mar 02, 2020 0.1300 0.1450 0.1200 0.1400 85,200 +0.01(+7.69%)
Feb 28, 2020 0.1550 0.1550 0.1050 0.1300 243,377 -0.04(-25.71%)
Feb 27, 2020 0.1800 0.1800 0.1750 0.1750 12,500 +0.00(+0.00%)
Feb 24, 2020 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 21, 2020 0.1800 0.1800 0.1800 0.1800 4,500 +0.01(+2.86%)
Feb 20, 2020 0.1800 0.1800 0.1700 0.1750 45,500 -0.02(-7.89%)
Feb 19, 2020 0.1700 0.1900 0.1700 0.1900 43,400 +0.02(+15.15%)
Feb 18, 2020 0.1700 0.1750 0.1650 0.1650 102,550 -0.01(-8.33%)
Feb 14, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 13, 2020 0.1850 0.1850 0.1800 0.1800 46,500 -0.01(-2.70%)
Feb 12, 2020 0.1850 0.1850 0.1850 0.1850 500 +0.01(+2.78%)
Feb 11, 2020 0.1850 0.1850 0.1800 0.1800 23,215 -0.01(-5.26%)
Feb 10, 2020 0.2000 0.2000 0.1900 0.1900 16,350 -0.01(-5.00%)
Feb 07, 2020 0.1700 0.2000 0.1700 0.2000 197,264 +0.03(+14.29%)
Feb 06, 2020 0.1750 0.1750 0.1750 0.1750 12,000 +0.00(+0.00%)
Feb 05, 2020 0.1700 0.1750 0.1600 0.1750 28,800 +0.01(+6.06%)
Feb 04, 2020 0.1650 0.1650 0.1650 0.1650 149,075 -0.01(-2.94%)
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.