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 (%)
Jul 31, 2020 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Jul 30, 2020 0.1600 0.1600 0.1400 0.1550 159,073 -0.01(-3.13%)
Jul 29, 2020 0.1550 0.1600 0.1550 0.1600 124,940 +0.01(+3.23%)
Jul 28, 2020 0.1650 0.1650 0.1550 0.1550 255,500 -0.01(-6.06%)
Jul 27, 2020 0.1800 0.1800 0.1600 0.1650 222,829 -0.01(-8.33%)
Jul 24, 2020 0.1900 0.1900 0.1800 0.1800 27,202 +0.00(+0.00%)
Jul 23, 2020 0.1800 0.1850 0.1750 0.1800 90,100 +0.00(+0.00%)
Jul 22, 2020 0.1800 0.1950 0.1800 0.1800 98,149 +0.00(+0.00%)
Jul 21, 2020 0.1750 0.1850 0.1700 0.1800 155,115 +0.01(+5.88%)
Jul 20, 2020 0.1700 0.1700 0.1600 0.1700 94,799 +0.00(+0.00%)
Jul 17, 2020 0.1550 0.1700 0.1550 0.1700 130,500 +0.02(+13.33%)
Jul 16, 2020 0.1500 0.1500 0.1500 0.1500 66,000 +0.00(+0.00%)
Jul 15, 2020 0.1500 0.1500 0.1500 0.1500 71,845 +0.00(+0.00%)
Jul 14, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jul 13, 2020 0.1450 0.1500 0.1450 0.1500 11,500 +0.00(+0.00%)
Jul 10, 2020 0.1500 0.1500 0.1500 0.1500 17,000 +0.00(+0.00%)
Jul 09, 2020 0.1500 0.1500 0.1400 0.1500 102,500 +0.01(+3.45%)
Jul 08, 2020 0.1450 0.1450 0.1450 0.1450 8,058 +0.00(+0.00%)
Jul 07, 2020 0.1450 0.1450 0.1450 0.1450 8,558 +0.00(+0.00%)
Jul 06, 2020 0.1500 0.1500 0.1450 0.1450 75,359 -0.01(-3.33%)
Jul 03, 2020 0.1400 0.1500 0.1400 0.1500 136,500 +0.01(+11.11%)
Jul 02, 2020 0.1400 0.1400 0.1300 0.1350 135,200 -0.01(-3.57%)
Jun 30, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 29, 2020 0.1300 0.1400 0.1300 0.1400 38,000 +0.01(+7.69%)
Jun 26, 2020 0.1300 0.1300 0.1300 0.1300 4,100 +0.00(+0.00%)
Jun 25, 2020 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Jun 24, 2020 0.1300 0.1300 0.1300 0.1300 8,000 +0.00(+0.00%)
Jun 23, 2020 0.1300 0.1300 0.1300 0.1300 44,000 +0.00(+0.00%)
Jun 22, 2020 0.1300 0.1350 0.1300 0.1300 100,500 +0.01(+4.00%)
Jun 19, 2020 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Jun 18, 2020 0.1200 0.1250 0.1200 0.1250 28,500 -0.01(-3.85%)
Jun 17, 2020 0.1200 0.1300 0.1200 0.1300 48,000 +0.01(+13.04%)
Jun 16, 2020 0.1250 0.1250 0.1150 0.1150 118,065 -0.01(-8.00%)
Jun 15, 2020 0.1200 0.1250 0.1200 0.1250 112,700 +0.00(+0.00%)
Jun 12, 2020 0.1250 0.1250 0.1200 0.1250 19,500 +0.01(+4.17%)
Jun 11, 2020 0.1300 0.1350 0.1200 0.1200 44,089 -0.01(-7.69%)
Jun 10, 2020 0.1300 0.1300 0.1300 0.1300 12,500 +0.00(+0.00%)
Jun 09, 2020 0.1300 0.1300 0.1250 0.1300 91,450 +0.00(+0.00%)
Jun 08, 2020 0.1350 0.1350 0.1200 0.1300 153,000 -0.01(-3.70%)
Jun 05, 2020 0.1350 0.1350 0.1300 0.1350 68,800 -0.01(-3.57%)
Jun 04, 2020 0.1300 0.1400 0.1300 0.1400 146,500 +0.01(+7.69%)
Jun 03, 2020 0.1350 0.1350 0.1200 0.1300 566,121 +0.01(+4.00%)
Jun 02, 2020 0.1700 0.1800 0.1250 0.1250 657,494 -0.06(-32.43%)
Jun 01, 2020 0.1750 0.1950 0.1700 0.1850 98,300 +0.01(+5.71%)
May 29, 2020 0.1600 0.1750 0.1550 0.1750 80,000 +0.02(+12.90%)
May 28, 2020 0.1500 0.1550 0.1500 0.1550 28,000 +0.00(+0.00%)
May 27, 2020 0.1700 0.1700 0.1500 0.1550 54,341 -0.01(-6.06%)
May 26, 2020 0.1700 0.1750 0.1650 0.1650 56,750 -0.01(-5.71%)
May 25, 2020 0.1800 0.1800 0.1700 0.1750 53,000 -0.01(-2.78%)
May 22, 2020 0.1900 0.1900 0.1800 0.1800 9,500 -0.01(-2.70%)
May 21, 2020 0.1900 0.1900 0.1800 0.1850 25,500 -0.01(-2.63%)
May 20, 2020 0.1900 0.1900 0.1900 0.1900 1,508 +0.00(+0.00%)
May 19, 2020 0.1900 0.2000 0.1900 0.1900 124,000 +0.01(+5.56%)
May 15, 2020 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
May 14, 2020 0.1700 0.1700 0.1550 0.1650 89,500 -0.01(-2.94%)
May 13, 2020 0.1600 0.1750 0.1600 0.1700 123,500 +0.01(+6.25%)
May 12, 2020 0.1600 0.1600 0.1600 0.1600 25,102 +0.00(+0.00%)
May 11, 2020 0.1600 0.1600 0.1600 0.1600 20,500 -0.01(-3.03%)
May 08, 2020 0.1650 0.1650 0.1650 0.1650 8,000 +0.01(+3.13%)
May 07, 2020 0.1650 0.1650 0.1600 0.1600 37,194 -0.01(-3.03%)
May 06, 2020 0.1650 0.1650 0.1650 0.1650 30,700 +0.00(+0.00%)
May 05, 2020 0.1600 0.1650 0.1600 0.1650 16,700 +0.01(+3.13%)
May 04, 2020 0.1650 0.1800 0.1550 0.1600 208,500 -0.01(-5.88%)
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.