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

Arizona Gold & Silver Inc (TSV: AZS )

0.4600 +0.0200 (+4.55%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 6, 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 (%)
Oct 31, 2019 0.1850 0.2000 0.1650 0.1850 56,500 +0.01(+8.82%)
Oct 29, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 28, 2019 0.1750 0.1750 0.1750 0.1750 14,400 -0.01(-2.78%)
Oct 25, 2019 0.1900 0.1900 0.1800 0.1800 45,500 +0.00(+0.00%)
Oct 24, 2019 0.1900 0.1900 0.1800 0.1800 25,500 -0.01(-2.70%)
Oct 23, 2019 0.1950 0.1950 0.1850 0.1850 17,500 -0.01(-5.13%)
Oct 22, 2019 0.1900 0.2000 0.1900 0.1950 26,000 +0.01(+5.41%)
Oct 21, 2019 0.1650 0.2000 0.1650 0.1850 126,500 +0.01(+8.82%)
Oct 17, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 16, 2019 0.1750 0.1750 0.1750 0.1750 7,500 +0.00(+0.00%)
Oct 15, 2019 0.1800 0.1800 0.1750 0.1750 15,000 +0.00(+2.94%)
Oct 11, 2019 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Oct 10, 2019 0.1800 0.1850 0.1800 0.1850 15,000 +0.01(+2.78%)
Oct 09, 2019 0.1800 0.1800 0.1800 0.1800 10,499 +0.00(+0.00%)
Oct 08, 2019 0.1800 0.1800 0.1800 0.1800 5,500 -0.01(-5.26%)
Oct 03, 2019 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Oct 02, 2019 0.1850 0.1850 0.1850 0.1850 10,000 +0.01(+2.78%)
Oct 01, 2019 0.1900 0.1900 0.1800 0.1800 20,000 -0.02(-7.69%)
Sep 30, 2019 0.1950 0.1950 0.1950 0.1950 3,500 +0.02(+8.33%)
Sep 27, 2019 0.1800 0.1800 0.1800 0.1800 10,700 +0.00(+0.00%)
Sep 26, 2019 0.1900 0.1900 0.1800 0.1800 5,161 -0.01(-5.26%)
Sep 25, 2019 0.2000 0.2050 0.1900 0.1900 35,000 -0.01(-2.56%)
Sep 24, 2019 0.1950 0.1950 0.1950 0.1950 4,000 +0.00(+0.00%)
Sep 23, 2019 0.1950 0.1950 0.1950 0.1950 12,000 +0.01(+2.63%)
Sep 19, 2019 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Sep 18, 2019 0.2100 0.2100 0.1800 0.1800 139,554 -0.02(-10.00%)
Sep 17, 2019 0.2150 0.2150 0.2000 0.2000 69,400 -0.01(-4.76%)
Sep 16, 2019 0.2100 0.2100 0.2100 0.2100 2,000 -0.01(-2.33%)
Sep 13, 2019 0.2150 0.2150 0.2150 0.2150 1,000 +0.01(+2.38%)
Sep 10, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 09, 2019 0.2200 0.2200 0.2100 0.2100 25,000 +0.00(+0.00%)
Sep 06, 2019 0.2300 0.2300 0.2100 0.2100 6,500 +0.00(+0.00%)
Sep 05, 2019 0.2250 0.2450 0.2100 0.2100 99,603 -0.02(-6.67%)
Sep 04, 2019 0.1950 0.2250 0.1950 0.2250 209,500 +0.04(+18.42%)
Sep 03, 2019 0.1850 0.1900 0.1850 0.1900 31,000 +0.01(+2.70%)
Aug 30, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Aug 29, 2019 0.1900 0.1900 0.1800 0.1800 47,500 -0.01(-2.70%)
Aug 28, 2019 0.1850 0.1850 0.1800 0.1850 58,700 +0.01(+2.78%)
Aug 27, 2019 0.1850 0.1850 0.1800 0.1800 21,500 +0.00(+0.00%)
Aug 26, 2019 0.1800 0.1800 0.1800 0.1800 18,000 +0.01(+2.86%)
Aug 23, 2019 0.1800 0.1800 0.1700 0.1750 52,300 -0.01(-5.41%)
Aug 22, 2019 0.1850 0.1850 0.1850 0.1850 30,500 +0.00(+0.00%)
Aug 21, 2019 0.1750 0.1850 0.1750 0.1850 7,500 +0.01(+8.82%)
Aug 20, 2019 0.1700 0.1700 0.1700 0.1700 6,150 +0.00(+0.00%)
Aug 19, 2019 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Aug 16, 2019 0.1700 0.1700 0.1700 0.1700 20,000 -0.00(-2.86%)
Aug 15, 2019 0.1750 0.1750 0.1700 0.1750 15,000 +0.00(+0.00%)
Aug 14, 2019 0.1750 0.1750 0.1700 0.1750 44,500 +0.00(+0.00%)
Aug 12, 2019 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Aug 09, 2019 0.1700 0.1750 0.1700 0.1700 103,506 +0.01(+3.03%)
Aug 08, 2019 0.1600 0.1700 0.1600 0.1650 30,000 +0.01(+3.13%)
Aug 07, 2019 0.1650 0.1650 0.1550 0.1600 78,400 +0.01(+3.23%)
Aug 06, 2019 0.1600 0.1600 0.1550 0.1550 9,500 -0.01(-3.13%)
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.