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

AZIMUT EXPLORAT (TSV: AZM )

0.5600 -0.0200 (-3.45%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 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, 2006 2.200 2.200 2.150 2.150 1,800 -0.03(-1.38%)
May 30, 2006 2.200 2.200 2.120 2.180 48,675 +0.10(+4.81%)
May 26, 2006 2.000 2.080 2.000 2.080 2,600 +0.04(+1.96%)
May 25, 2006 2.050 2.050 1.950 2.040 6,200 -0.03(-1.45%)
May 24, 2006 2.150 2.150 1.900 2.070 15,678 +0.07(+3.50%)
May 23, 2006 1.850 2.000 1.800 2.000 21,700 +0.02(+1.01%)
May 22, 2006 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
May 19, 2006 2.000 2.000 1.700 1.980 71,300 -0.02(-1.00%)
May 18, 2006 2.000 2.040 1.860 2.000 45,900 -0.04(-1.96%)
May 17, 2006 2.050 2.250 1.710 2.040 58,750 -0.01(-0.49%)
May 16, 2006 2.100 2.280 2.000 2.050 26,820 +0.05(+2.50%)
May 15, 2006 2.280 2.300 2.000 2.000 74,830 -0.36(-15.25%)
May 12, 2006 2.360 2.370 2.140 2.360 33,500 +0.02(+0.85%)
May 11, 2006 2.370 2.380 2.300 2.340 41,200 -0.01(-0.43%)
May 10, 2006 2.370 2.400 2.350 2.350 42,567 +0.04(+1.73%)
May 09, 2006 2.390 2.420 2.250 2.310 38,600 +0.01(+0.43%)
May 08, 2006 2.340 2.370 2.300 2.300 35,800 -0.03(-1.29%)
May 05, 2006 2.430 2.430 2.300 2.330 20,810 -0.05(-2.10%)
May 04, 2006 2.200 2.400 2.200 2.380 20,815 +0.23(+10.70%)
May 03, 2006 2.350 2.450 2.150 2.150 56,895 -0.10(-4.44%)
May 02, 2006 2.160 2.280 2.140 2.250 61,000 +0.14(+6.64%)
May 01, 2006 1.960 2.120 1.960 2.110 147,950 +0.16(+8.21%)
Apr 28, 2006 1.950 1.950 1.950 1.950 0 +0.05(+2.63%)
Apr 27, 2006 1.880 1.990 1.880 1.900 71,700 +0.14(+7.95%)
Apr 26, 2006 1.800 1.900 1.760 1.760 34,200 -0.04(-2.22%)
Apr 25, 2006 1.780 1.800 1.780 1.800 2,500 +0.03(+1.69%)
Apr 24, 2006 1.830 1.830 1.760 1.770 15,400 -0.05(-2.75%)
Apr 21, 2006 1.850 1.850 1.770 1.820 14,100 +0.02(+1.11%)
Apr 20, 2006 1.900 1.920 1.800 1.800 52,300 -0.14(-7.22%)
Apr 19, 2006 1.990 1.990 1.850 1.940 11,000 -0.04(-2.02%)
Apr 18, 2006 1.950 2.000 1.950 1.980 66,800 +0.03(+1.54%)
Apr 17, 2006 2.080 2.080 1.950 1.950 24,430 -0.07(-3.47%)
Apr 13, 2006 2.020 2.020 1.900 2.020 16,225 +0.02(+1.00%)
Apr 12, 2006 1.850 2.000 1.850 2.000 57,324 +0.22(+12.36%)
Apr 11, 2006 1.900 2.000 1.780 1.780 36,750 -0.20(-10.10%)
Apr 10, 2006 1.950 2.000 1.950 1.980 48,200 +0.04(+2.06%)
Apr 07, 2006 1.980 2.060 1.900 1.940 96,400 +0.00(+0.00%)
Apr 06, 2006 1.750 1.950 1.750 1.940 64,350 +0.20(+11.49%)
Apr 05, 2006 1.700 1.750 1.660 1.740 26,400 +0.04(+2.35%)
Apr 04, 2006 1.730 1.730 1.660 1.700 12,100 +0.00(+0.00%)
Apr 03, 2006 1.730 1.730 1.650 1.700 8,000 +0.00(+0.00%)
Mar 31, 2006 1.700 1.750 1.670 1.700 15,600 -0.05(-2.86%)
Mar 30, 2006 1.750 1.810 1.670 1.750 39,160 +0.09(+5.42%)
Mar 29, 2006 1.700 1.750 1.660 1.660 26,400 +0.01(+0.61%)
Mar 28, 2006 1.670 1.690 1.650 1.650 32,600 -0.04(-2.37%)
Mar 27, 2006 1.700 1.750 1.690 1.690 84,500 -0.01(-0.59%)
Mar 24, 2006 1.610 1.740 1.610 1.700 13,700 +0.00(+0.00%)
Mar 21, 2006 1.700 1.700 1.650 1.700 8,300 +0.00(+0.00%)
Mar 20, 2006 1.690 1.750 1.690 1.700 30,000 +0.01(+0.59%)
Mar 17, 2006 1.650 1.690 1.650 1.690 1,000 -0.06(-3.43%)
Mar 16, 2006 1.750 1.750 1.650 1.750 3,800 +0.00(+0.00%)
Mar 15, 2006 1.750 1.750 1.730 1.750 49,500 +0.00(+0.00%)
Mar 14, 2006 1.700 1.750 1.600 1.750 35,782 +0.00(+0.00%)
Mar 13, 2006 1.700 1.750 1.660 1.750 15,180 +0.00(+0.00%)
Mar 10, 2006 1.700 1.800 1.700 1.750 11,096 -0.10(-5.41%)
Mar 09, 2006 1.850 1.850 1.710 1.850 39,390 +0.05(+2.78%)
Mar 08, 2006 1.750 1.800 1.750 1.800 15,900 +0.05(+2.86%)
Mar 07, 2006 1.840 1.840 1.660 1.750 23,837 -0.10(-5.41%)
Mar 06, 2006 1.850 1.850 1.850 1.850 32,900 +0.05(+2.78%)
Mar 03, 2006 1.850 1.850 1.750 1.800 31,250 -0.09(-4.76%)
Mar 02, 2006 1.690 1.890 1.650 1.890 90,200 +0.20(+11.83%)
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.