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

Arizona Gold & Silver Inc (TSV: AZS )

0.4400 +0.0300 (+7.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 28, 2019 0.1500 0.1600 0.1500 0.1550 39,500 +0.01(+3.33%)
Feb 27, 2019 0.1550 0.1550 0.1500 0.1500 53,500 -0.01(-3.23%)
Feb 26, 2019 0.1600 0.1600 0.1550 0.1550 20,000 -0.01(-3.13%)
Feb 25, 2019 0.1600 0.1600 0.1600 0.1600 16,500 +0.01(+3.23%)
Feb 22, 2019 0.1500 0.1550 0.1500 0.1550 41,999 +0.01(+3.33%)
Feb 21, 2019 0.1550 0.1600 0.1500 0.1500 131,300 -0.01(-6.25%)
Feb 20, 2019 0.1400 0.1600 0.1300 0.1600 241,000 +0.02(+10.34%)
Feb 19, 2019 0.1200 0.1500 0.1200 0.1450 544,000 +0.03(+26.09%)
Feb 15, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 14, 2019 0.1150 0.1150 0.1150 0.1150 17,000 +0.00(+0.00%)
Feb 13, 2019 0.1150 0.1150 0.1150 0.1150 7,500 +0.00(+0.00%)
Feb 12, 2019 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Feb 11, 2019 0.1150 0.1150 0.1150 0.1150 78,000 +0.00(+0.00%)
Feb 06, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Feb 04, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Feb 01, 2019 0.1150 0.1200 0.1050 0.1150 148,500 +0.00(+0.00%)
Jan 31, 2019 0.1200 0.1200 0.1050 0.1150 144,000 +0.00(+0.00%)
Jan 30, 2019 0.1200 0.1200 0.1150 0.1150 38,500 -0.00(-4.17%)
Jan 29, 2019 0.1250 0.1250 0.1100 0.1200 174,500 +0.00(+0.00%)
Jan 28, 2019 0.1200 0.1250 0.1150 0.1200 39,000 -0.01(-4.00%)
Jan 25, 2019 0.1250 0.1300 0.1250 0.1250 68,000 +0.00(+0.00%)
Jan 24, 2019 0.1250 0.1250 0.1250 0.1250 22,500 +0.01(+8.70%)
Jan 23, 2019 0.1150 0.1250 0.1150 0.1150 61,000 +0.01(+15.00%)
Jan 22, 2019 0.1050 0.1050 0.1000 0.1000 18,500 -0.01(-9.09%)
Jan 21, 2019 0.1100 0.1100 0.1100 0.1100 60,000 +0.01(+10.00%)
Jan 18, 2019 0.1050 0.1050 0.1000 0.1000 29,000 +0.00(+0.00%)
Jan 16, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 15, 2019 0.1100 0.1100 0.0950 0.0950 124,500 -0.02(-17.39%)
Jan 11, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 10, 2019 0.1150 0.1150 0.1100 0.1150 15,000 -0.00(-4.17%)
Jan 09, 2019 0.1100 0.1200 0.1000 0.1200 30,500 +0.01(+9.09%)
Jan 08, 2019 0.1150 0.1150 0.1000 0.1100 110,000 +0.00(+0.00%)
Jan 07, 2019 0.1100 0.1100 0.1000 0.1100 21,500 +0.01(+4.76%)
Jan 04, 2019 0.1200 0.1200 0.1050 0.1050 108,226 -0.01(-4.55%)
Jan 03, 2019 0.1200 0.1300 0.1100 0.1100 14,500 -0.01(-8.33%)
Jan 02, 2019 0.1150 0.1250 0.1100 0.1200 210,398 +0.02(+20.00%)
Dec 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 28, 2018 0.0950 0.0950 0.0900 0.0900 76,600 -0.01(-5.26%)
Dec 27, 2018 0.0850 0.0950 0.0850 0.0950 10,300 +0.02(+26.67%)
Dec 24, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 21, 2018 0.0900 0.0900 0.0800 0.0800 102,100 -0.01(-11.11%)
Dec 20, 2018 0.0950 0.0950 0.0900 0.0900 14,000 +0.00(+0.00%)
Dec 19, 2018 0.0750 0.0950 0.0750 0.0900 218,500 +0.01(+20.00%)
Dec 18, 2018 0.0700 0.0750 0.0700 0.0750 59,000 +0.00(+7.14%)
Dec 17, 2018 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Dec 14, 2018 0.0600 0.0700 0.0600 0.0650 372,500 +0.01(+18.18%)
Dec 13, 2018 0.0550 0.0550 0.0550 0.0550 85,000 +0.00(+0.00%)
Dec 12, 2018 0.0600 0.0600 0.0550 0.0550 117,000 -0.00(-8.33%)
Dec 11, 2018 0.0650 0.0650 0.0550 0.0600 500,000 -0.01(-7.69%)
Dec 10, 2018 0.0650 0.0700 0.0650 0.0650 33,000 +0.00(+0.00%)
Dec 07, 2018 0.0700 0.0700 0.0600 0.0650 122,000 -0.01(-7.14%)
Dec 05, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 04, 2018 0.0750 0.0750 0.0700 0.0700 36,500 -0.00(-6.67%)
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.