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 29, 2024 0.2900 0.3150 0.2900 0.3150 13,817 +0.03(+8.62%)
Feb 28, 2024 0.2800 0.2900 0.2700 0.2900 8,561 -0.01(-3.33%)
Feb 27, 2024 0.3100 0.3100 0.2950 0.3000 66,902 -0.01(-3.23%)
Feb 26, 2024 0.3300 0.3300 0.3100 0.3100 21,230 -0.02(-6.06%)
Feb 23, 2024 0.3300 0.3300 0.3100 0.3300 20,001 +0.00(+0.00%)
Feb 22, 2024 0.3600 0.3600 0.3250 0.3300 19,900 -0.03(-9.59%)
Feb 21, 2024 0.3750 0.3750 0.3550 0.3650 7,200 +0.01(+1.39%)
Feb 20, 2024 0.3700 0.3700 0.3600 0.3600 15,185 -0.02(-5.26%)
Feb 16, 2024 0.3800 0 +0.01(+2.70%)
Feb 15, 2024 0.3700 0.3700 0.3250 0.3700 43,000 +0.02(+4.23%)
Feb 14, 2024 0.3550 0.3650 0.3450 0.3550 14,000 +0.01(+1.43%)
Feb 13, 2024 0.3800 0.3950 0.3300 0.3500 125,679 -0.05(-11.39%)
Feb 12, 2024 0.4100 0.4100 0.3950 0.3950 54,371 -0.01(-2.47%)
Feb 09, 2024 0.4350 0.4350 0.4050 0.4050 11,000 -0.03(-6.90%)
Feb 08, 2024 0.4400 0.4400 0.4300 0.4350 3,385 -0.01(-2.25%)
Feb 07, 2024 0.4500 0.4500 0.4200 0.4450 13,000 +0.01(+1.14%)
Feb 06, 2024 0.4250 0.4400 0.4050 0.4400 97,800 +0.02(+4.76%)
Feb 05, 2024 0.4250 0.4250 0.4000 0.4200 16,000 -0.01(-1.18%)
Feb 02, 2024 0.4300 0.4300 0.4200 0.4250 23,000 -0.01(-1.16%)
Feb 01, 2024 0.4400 0.4400 0.4250 0.4300 34,000 -0.01(-2.27%)
Jan 31, 2024 0.4400 0.4400 0.4250 0.4400 27,073 +0.00(+0.00%)
Jan 30, 2024 0.4100 0.4400 0.4100 0.4400 40,500 -0.01(-1.12%)
Jan 29, 2024 0.4500 0.4500 0.4300 0.4450 14,385 +0.01(+1.14%)
Jan 26, 2024 0.4400 0.4400 0.4400 0.4400 29,565 +0.00(+0.00%)
Jan 25, 2024 0.4450 0.4600 0.4400 0.4400 16,975 +0.00(+0.00%)
Jan 24, 2024 0.4400 0.4400 0.4200 0.4400 105,904 +0.02(+4.76%)
Jan 23, 2024 0.4300 0.4300 0.4200 0.4200 6,000 -0.01(-2.33%)
Jan 22, 2024 0.4300 0.4400 0.4300 0.4300 7,002 +0.00(+0.00%)
Jan 19, 2024 0.4250 0.4500 0.4100 0.4300 75,860 +0.01(+2.38%)
Jan 18, 2024 0.4200 0.4300 0.4050 0.4200 13,832 -0.01(-2.33%)
Jan 17, 2024 0.4500 0.4500 0.4250 0.4300 12,421 -0.02(-4.44%)
Jan 16, 2024 0.4900 0.4900 0.4350 0.4500 84,500 -0.04(-9.09%)
Jan 15, 2024 0.4950 0.4950 0.4850 0.4950 6,000 +0.01(+2.06%)
Jan 12, 2024 0.5000 0.5000 0.4700 0.4850 13,000 +0.00(+0.00%)
Jan 11, 2024 0.4850 0.5000 0.4850 0.4850 13,000 +0.00(+0.00%)
Jan 09, 2024 0.4850 0 +0.00(+0.00%)
Jan 08, 2024 0.4650 0.4850 0.4550 0.4850 11,500 +0.02(+4.30%)
Jan 05, 2024 0.4500 0.4650 0.4500 0.4650 3,500 +0.02(+3.33%)
Jan 04, 2024 0.4100 0.4500 0.4100 0.4500 16,805 +0.05(+12.50%)
Jan 03, 2024 0.4300 0.4300 0.3900 0.4000 72,225 -0.04(-9.09%)
Jan 02, 2024 0.4600 0.4600 0.4250 0.4400 34,433 +0.00(+0.00%)
Dec 29, 2023 0.4400 0 -0.05(-10.20%)
Dec 28, 2023 0.5000 0.5000 0.4800 0.4900 22,759 -0.02(-3.92%)
Dec 27, 2023 0.5300 0.5300 0.5100 0.5100 4,503 -0.01(-1.92%)
Dec 22, 2023 0.5200 0 +0.00(+0.00%)
Dec 21, 2023 0.5100 0.5200 0.4900 0.5200 13,633 +0.00(+0.00%)
Dec 20, 2023 0.4950 0.5200 0.4850 0.5200 12,100 +0.02(+4.00%)
Dec 19, 2023 0.5200 0.5200 0.4950 0.5000 32,774 +0.00(+0.00%)
Dec 18, 2023 0.5300 0.5300 0.4850 0.5000 41,500 -0.04(-7.41%)
Dec 15, 2023 0.5600 0.5600 0.5300 0.5400 11,550 -0.02(-3.57%)
Dec 14, 2023 0.5500 0.5600 0.5400 0.5600 22,079 +0.01(+1.82%)
Dec 13, 2023 0.5200 0.5500 0.5200 0.5500 4,001 +0.03(+5.77%)
Dec 12, 2023 0.5000 0.5200 0.4900 0.5200 47,480 +0.02(+4.00%)
Dec 11, 2023 0.5100 0.5100 0.4900 0.5000 13,935 -0.01(-1.96%)
Dec 08, 2023 0.5100 0.5100 0.4900 0.5100 18,080 +0.02(+3.03%)
Dec 07, 2023 0.5400 0.5400 0.4950 0.4950 34,700 -0.05(-8.33%)
Dec 06, 2023 0.5500 0.5500 0.5300 0.5400 8,500 +0.00(+0.00%)
Dec 05, 2023 0.5500 0.5500 0.5400 0.5400 16,400 -0.03(-5.26%)
Dec 04, 2023 0.5400 0.5700 0.5400 0.5700 55,990 +0.02(+3.64%)
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.