Skip to main content

Arizona Gold & Silver Inc (OP: AZASF )

0.2613 +0.0244 (+10.30%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.2438 0.2613 0.2438 0.2613 9,000 +0.02(+10.30%)
Mar 27, 2024 0.2369 0.2369 0.2369 0.2369 2,500 -0.00(-1.21%)
Mar 26, 2024 0.2398 0.2398 0.2398 0.2398 834 +0.00(+0.04%)
Mar 25, 2024 0.2610 0.2610 0.2390 0.2397 7,063 -0.01(-3.73%)
Mar 22, 2024 0.2451 0.2490 0.2451 0.2490 15,000 +0.02(+8.26%)
Mar 20, 2024 0.2300 2,000 -0.03(-12.21%)
Mar 19, 2024 0.2609 0.2620 0.2470 0.2620 158,125 -0.01(-2.96%)
Mar 18, 2024 0.2360 0.2900 0.2360 0.2700 31,300 +0.04(+15.98%)
Mar 15, 2024 0.2406 0.2406 0.2328 0.2328 9,500 -0.00(-0.94%)
Mar 14, 2024 0.2350 0.2350 0.2350 0.2350 3,500 -0.02(-6.00%)
Mar 13, 2024 0.2540 0.2540 0.2500 0.2500 29,945 -0.00(-1.19%)
Mar 12, 2024 0.2450 0.2540 0.2433 0.2530 57,100 +0.01(+4.46%)
Mar 11, 2024 0.2450 0.2500 0.2422 0.2422 6,100 +0.00(+0.92%)
Mar 08, 2024 0.2500 0.2500 0.2358 0.2400 10,882 -0.01(-2.64%)
Mar 07, 2024 0.2351 0.2465 0.2220 0.2465 36,114 -0.01(-2.03%)
Mar 05, 2024 0.2516 69 -0.01(-3.23%)
Mar 04, 2024 0.2738 0.2738 0.2600 0.2600 8,200 +0.00(+1.92%)
Mar 01, 2024 0.2330 0.2551 0.2301 0.2551 11,311 +0.03(+10.91%)
Feb 29, 2024 0.2106 0.2300 0.2106 0.2300 113,340 +0.02(+8.59%)
Feb 28, 2024 0.2101 0.2118 0.2101 0.2118 5,000 -0.01(-6.28%)
Feb 27, 2024 0.2249 0.2260 0.2161 0.2260 65,351 -0.00(-1.44%)
Feb 26, 2024 0.2420 0.2440 0.2293 0.2293 43,230 -0.01(-5.25%)
Feb 23, 2024 0.2310 0.2500 0.2310 0.2420 30,000 -0.00(-0.74%)
Feb 22, 2024 0.2650 0.2650 0.2438 0.2438 30,389 -0.02(-8.69%)
Feb 21, 2024 0.2670 0.2769 0.2670 0.2670 7,200 -0.01(-2.91%)
Feb 20, 2024 0.2750 0.2750 0.2630 0.2750 28,879 +0.00(+0.00%)
Feb 16, 2024 0.2896 0.2896 0.2750 0.2750 23,250 -0.01(-1.79%)
Feb 15, 2024 0.2865 0.2900 0.2690 0.2800 37,275 +0.00(+0.00%)
Feb 14, 2024 0.2625 0.2800 0.2603 0.2800 11,360 +0.02(+7.57%)
Feb 13, 2024 0.2894 0.2966 0.2603 0.2603 45,385 -0.05(-17.10%)
Feb 12, 2024 0.3083 0.3153 0.3015 0.3140 8,600 +0.01(+3.19%)
Feb 09, 2024 0.3185 0.3306 0.3043 0.3043 7,100 -0.02(-6.46%)
Feb 08, 2024 0.3253 0.3253 0.3253 0.3253 3,000 +0.01(+3.07%)
Feb 07, 2024 0.3230 0.3266 0.3156 0.3156 19,444 +0.00(+0.54%)
Feb 06, 2024 0.3106 0.3200 0.2942 0.3139 156,913 +0.01(+4.63%)
Feb 05, 2024 0.3100 0.3220 0.3000 0.3000 13,500 -0.02(-4.76%)
Feb 01, 2024 0.3150 0 +0.00(+0.00%)
Jan 31, 2024 0.3216 0.3216 0.3150 0.3150 24,500 -0.02(-4.57%)
Jan 29, 2024 0.3301 14,500 -0.00(-0.09%)
Jan 26, 2024 0.3368 0.3368 0.3304 0.3304 55,000 +0.01(+3.19%)
Jan 25, 2024 0.3202 0.3202 0.3202 0.3202 11,475 +0.01(+1.65%)
Jan 24, 2024 0.3306 0.3306 0.3150 0.3150 102,836 -0.00(-0.79%)
Jan 22, 2024 0.3175 1 -0.00(-0.78%)
Jan 19, 2024 0.3200 0.3240 0.3000 0.3200 117,669 +0.01(+3.80%)
Jan 18, 2024 0.3083 0.3083 0.3083 0.3083 3,181 -0.01(-3.66%)
Jan 17, 2024 0.3210 0.3210 0.3200 0.3200 7,424 -0.01(-3.50%)
Jan 16, 2024 0.3350 0.3400 0.3316 0.3316 21,500 -0.03(-8.70%)
Jan 12, 2024 0.3706 0.3706 0.3520 0.3632 38,700 +0.01(+3.18%)
Jan 11, 2024 0.3685 0.3685 0.3520 0.3520 16,951 -0.01(-2.20%)
Jan 10, 2024 0.3599 0.3599 0.3599 0.3599 10,000 -0.00(-0.17%)
Jan 09, 2024 0.3605 0.3605 0.3605 0.3605 1,000 +0.00(+0.00%)
Jan 08, 2024 0.3423 0.3605 0.3351 0.3605 98,682 +0.02(+6.03%)
Jan 05, 2024 0.3399 0.3400 0.3350 0.3400 65,600 +0.02(+6.42%)
Jan 04, 2024 0.3092 0.3195 0.3092 0.3195 9,100 +0.02(+6.15%)
Jan 03, 2024 0.3100 0.3136 0.2910 0.3010 95,549 -0.02(-5.05%)
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.