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

Arizona Gold & Silver Inc (OP: AZASF )

0.3156 +0.0306 (+10.74%)
Streaming Delayed Price Updated: 3:32 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 (%)
May 31, 2017 0.1995 0.2540 0.1995 0.2498 208,211 +0.06(+28.43%)
May 30, 2017 0.9064 0.9064 0.1917 0.1945 459,734 -0.55(-73.90%)
May 26, 2017 0.5925 0.7483 0.5925 0.7451 47,050 +0.15(+24.68%)
May 25, 2017 0.6219 0.6219 0.5910 0.5976 72,712 -0.02(-2.49%)
May 24, 2017 0.6487 0.6561 0.6129 0.6129 22,300 -0.03(-5.27%)
May 23, 2017 0.6291 0.6718 0.6204 0.6470 112,571 +0.10(+17.72%)
May 19, 2017 0.5496 0.5496 0.5496 0 +0.11(+25.39%)
May 18, 2017 0.4135 0.4592 0.4135 0.4383 39,500 +0.02(+5.34%)
May 17, 2017 0.4135 0.4285 0.4135 0.4161 10,650 -0.00(-0.93%)
May 16, 2017 0.4200 0.4200 0.4200 0.4200 24,200 +0.00(+1.11%)
May 15, 2017 0.4454 0.4454 0.3860 0.4154 70,600 -0.02(-4.35%)
May 12, 2017 0.3471 0.4565 0.3471 0.4343 94,137 +0.09(+25.99%)
May 11, 2017 0.3135 0.3472 0.3135 0.3447 60,150 +0.05(+15.94%)
May 10, 2017 0.3009 0.3009 0.2936 0.2973 27,200 +0.00(+0.10%)
May 09, 2017 0.2987 0.2987 0.2950 0.2970 30,000 -0.02(-6.90%)
May 08, 2017 0.3190 0.3190 0.3096 0.3190 27,000 +0.01(+3.57%)
May 05, 2017 0.3180 0.3180 0.3080 0.3080 11,000 +0.00(+1.48%)
May 04, 2017 0.3300 0.3300 0.3035 0.3035 33,200 -0.03(-9.75%)
May 03, 2017 0.3363 0.3363 0.3363 0.3363 3,000 -0.00(-0.21%)
May 02, 2017 0.3266 0.3370 0.3266 0.3370 2,000 +0.00(+0.00%)
May 01, 2017 0.3370 0.3370 0.3330 0.3370 15,684 +0.00(+0.60%)
Apr 28, 2017 0.3350 0.3350 0.3350 0.3350 1,000 +0.01(+1.95%)
Apr 27, 2017 0.3372 0.3372 0.3253 0.3286 27,600 +0.01(+2.78%)
Apr 26, 2017 0.3262 0.3262 0.3004 0.3197 152,479 +0.00(+0.31%)
Apr 25, 2017 0.3288 0.3320 0.3187 0.3187 14,000 -0.03(-8.86%)
Apr 24, 2017 0.3656 0.3656 0.3497 0.3497 22,000 -0.01(-1.66%)
Apr 21, 2017 0.3208 0.3800 0.3208 0.3556 170,387 +0.05(+14.71%)
Apr 20, 2017 0.2916 0.3100 0.2916 0.3100 55,900 +0.02(+8.09%)
Apr 19, 2017 0.2996 0.2996 0.2759 0.2868 127,821 +0.01(+4.79%)
Apr 18, 2017 0.2690 0.2850 0.2632 0.2737 61,997 +0.01(+3.67%)
Apr 17, 2017 0.2496 0.2640 0.2496 0.2640 73,295 +0.02(+7.23%)
Apr 13, 2017 0.2292 0.2464 0.2285 0.2462 117,166 +0.02(+7.04%)
Apr 12, 2017 0.2379 0.2386 0.2265 0.2300 39,800 +0.00(+1.14%)
Apr 11, 2017 0.2224 0.2280 0.2224 0.2274 59,500 +0.00(+1.61%)
Apr 10, 2017 0.2237 0.2238 0.2237 0.2238 15,000 -0.01(-5.57%)
Apr 07, 2017 0.2370 0.2370 0.2370 0.2370 2,000 +0.01(+3.49%)
Apr 05, 2017 0.2290 0.2290 0.2290 11,000 -0.01(-3.01%)
Apr 04, 2017 0.2557 0.2557 0.2285 0.2361 115,650 -0.02(-8.13%)
Apr 03, 2017 0.2600 0.2600 0.2476 0.2570 58,500 +0.01(+4.30%)
Mar 31, 2017 0.2469 0.2469 0.2464 0.2464 11,200 +0.02(+7.18%)
Mar 30, 2017 0.2199 0.2400 0.2199 0.2299 114,100 +0.04(+19.43%)
Mar 27, 2017 0.1925 0.1925 0.1925 0 +0.01(+4.05%)
Mar 24, 2017 0.1850 0.1850 0.1850 0.1850 28,500 +0.01(+8.00%)
Mar 23, 2017 0.1736 0.1736 0.1713 0.1713 34,000 -0.00(-1.72%)
Mar 22, 2017 0.1742 0.1743 0.1468 0.1743 227,558 -0.00(-2.19%)
Mar 21, 2017 0.1754 0.1782 0.1754 0.1782 65,863 -0.03(-15.94%)
Mar 16, 2017 0.2120 0.2120 0.2120 0 -0.00(-0.33%)
Mar 15, 2017 0.1971 0.2127 0.1971 0.2127 140,500 +0.00(+2.06%)
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.