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

Arizona Gold & Silver Inc (TSV: AZS )

0.4050 -0.0150 (-3.57%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 22, 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 (%)
Aug 31, 2022 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Aug 30, 2022 0.2500 0.2500 0.2200 0.2400 24,250 -0.01(-4.00%)
Aug 29, 2022 0.2500 0.2500 0.2300 0.2500 13,010 +0.00(+0.00%)
Aug 26, 2022 0.2400 0.2500 0.2300 0.2500 20,500 +0.00(+0.00%)
Aug 24, 2022 0.2500 3 +0.00(+0.00%)
Aug 23, 2022 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Aug 19, 2022 0.2500 5 +0.01(+4.17%)
Aug 18, 2022 0.2600 0.2600 0.2400 0.2400 21,065 -0.02(-7.69%)
Aug 17, 2022 0.2700 0.2700 0.2600 0.2600 15,600 -0.01(-3.70%)
Aug 16, 2022 0.2500 0.2700 0.2500 0.2700 17,428 +0.02(+8.00%)
Aug 15, 2022 0.2600 0.2700 0.2500 0.2500 13,265 -0.01(-3.85%)
Aug 12, 2022 0.2600 0.2600 0.2400 0.2600 10,000 +0.00(+0.00%)
Aug 11, 2022 0.2300 0.2600 0.2300 0.2600 36,808 +0.03(+13.04%)
Aug 10, 2022 0.2300 0.2400 0.2300 0.2300 15,000 -0.00(-2.13%)
Aug 09, 2022 0.2700 0.2700 0.2300 0.2350 12,546 +0.01(+6.82%)
Aug 08, 2022 0.2600 0.2600 0.2200 0.2200 63,665 -0.04(-15.38%)
Aug 05, 2022 0.2550 0.2600 0.2400 0.2600 11,000 +0.01(+1.96%)
Aug 04, 2022 0.2500 0.2550 0.2500 0.2550 10,000 +0.01(+4.08%)
Aug 03, 2022 0.2800 0.2800 0.2450 0.2450 18,400 -0.04(-12.50%)
Aug 02, 2022 0.2800 0.2800 0.2800 0.2800 3,490 +0.00(+0.00%)
Jul 29, 2022 0.2800 0 +0.02(+7.69%)
Jul 28, 2022 0.2300 0.2600 0.2150 0.2600 196,559 +0.03(+13.04%)
Jul 27, 2022 0.2250 0.2300 0.2250 0.2300 3,229 +0.01(+2.22%)
Jul 26, 2022 0.2450 0.2450 0.2250 0.2250 4,000 -0.01(-2.17%)
Jul 25, 2022 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+2.22%)
Jul 22, 2022 0.2400 0.2400 0.2250 0.2250 46,100 -0.01(-6.25%)
Jul 21, 2022 0.2300 0.2400 0.2300 0.2400 2,310 +0.00(+0.00%)
Jul 20, 2022 0.2200 0.2400 0.2100 0.2400 43,500 +0.02(+9.09%)
Jul 19, 2022 0.2150 0.2200 0.2150 0.2200 1,750 +0.01(+2.33%)
Jul 18, 2022 0.2250 0.2350 0.2100 0.2150 35,000 -0.01(-4.44%)
Jul 15, 2022 0.2350 0.2350 0.2200 0.2250 16,701 +0.01(+2.27%)
Jul 14, 2022 0.2300 0.2300 0.2100 0.2200 185,750 -0.03(-12.00%)
Jul 12, 2022 0.2500 5 +0.03(+13.64%)
Jul 08, 2022 0.2200 0 +0.02(+10.00%)
Jul 07, 2022 0.1950 0.2100 0.1950 0.2000 25,300 +0.00(+0.00%)
Jul 06, 2022 0.1950 0.2000 0.1900 0.2000 26,800 +0.01(+2.56%)
Jul 05, 2022 0.2300 0.2300 0.1950 0.1950 69,264 -0.04(-15.22%)
Jul 04, 2022 0.2300 0.2350 0.2300 0.2300 23,500 +0.00(+0.00%)
Jun 30, 2022 0.2300 0 -0.01(-4.17%)
Jun 29, 2022 0.2400 0.2400 0.2350 0.2400 34,500 +0.00(+0.00%)
Jun 28, 2022 0.2400 0.2400 0.2200 0.2400 43,300 -0.01(-4.00%)
Jun 27, 2022 0.2700 0.2700 0.2500 0.2500 15,000 -0.02(-7.41%)
Jun 24, 2022 0.2600 0.2700 0.2400 0.2700 27,119 +0.01(+3.85%)
Jun 23, 2022 0.2450 0.2600 0.2400 0.2600 67,030 +0.01(+4.00%)
Jun 22, 2022 0.2450 0.2500 0.2450 0.2500 6,699 +0.01(+2.04%)
Jun 21, 2022 0.3000 0.3000 0.2300 0.2450 54,708 -0.04(-12.50%)
Jun 20, 2022 0.3300 0.3400 0.2800 0.2800 110,400 -0.05(-15.15%)
Jun 17, 2022 0.3600 0.3650 0.3100 0.3300 40,769 -0.01(-1.49%)
Jun 16, 2022 0.3400 0.3400 0.3300 0.3350 3,065 -0.02(-6.94%)
Jun 15, 2022 0.3250 0.3600 0.3200 0.3600 18,000 +0.03(+10.77%)
Jun 14, 2022 0.3700 0.3700 0.3250 0.3250 11,500 -0.04(-12.16%)
Jun 13, 2022 0.3500 0.3900 0.3500 0.3700 40,215 -0.02(-5.13%)
Jun 10, 2022 0.3500 0.3900 0.3200 0.3900 22,806 +0.04(+11.43%)
Jun 09, 2022 0.3300 0.3500 0.3200 0.3500 51,720 +0.00(+0.00%)
Jun 08, 2022 0.3500 0.3550 0.3400 0.3500 19,000 +0.00(+0.00%)
Jun 07, 2022 0.3450 0.3500 0.3400 0.3500 22,500 +0.01(+2.94%)
Jun 06, 2022 0.3700 0.3700 0.3400 0.3400 6,160 -0.03(-8.11%)
Jun 03, 2022 0.3800 0.3800 0.3700 0.3700 2,000 -0.01(-2.63%)
Jun 02, 2022 0.4100 0.4100 0.3550 0.3800 24,141 -0.04(-10.59%)
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.