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

Arizona Gold & Silver Inc (TSV: AZS )

0.4150 +0.0050 (+1.22%)
Streaming Delayed Price Updated: 10:23 AM 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 (%)
Apr 28, 2023 0.4750 0.4950 0.4750 0.4950 4,500 +0.03(+5.32%)
Apr 27, 2023 0.4800 0.4800 0.4700 0.4700 44,700 -0.02(-3.09%)
Apr 26, 2023 0.5200 0.5200 0.4850 0.4850 14,600 -0.06(-10.19%)
Apr 25, 2023 0.4700 0.5400 0.4700 0.5400 60,501 +0.07(+14.89%)
Apr 24, 2023 0.4700 0.4700 0.4500 0.4700 71,380 -0.01(-1.05%)
Apr 21, 2023 0.4900 0.4900 0.4700 0.4750 39,950 -0.02(-3.06%)
Apr 20, 2023 0.5000 0.5000 0.4800 0.4900 64,010 +0.00(+0.00%)
Apr 19, 2023 0.4900 0.5100 0.4850 0.4900 44,263 +0.00(+0.00%)
Apr 18, 2023 0.5100 0.5100 0.4850 0.4900 138,300 +0.01(+1.03%)
Apr 17, 2023 0.5400 0.5400 0.4800 0.4850 155,560 -0.07(-11.82%)
Apr 14, 2023 0.5200 0.5600 0.5100 0.5500 494,827 +0.02(+3.77%)
Apr 13, 2023 0.5100 0.5500 0.5100 0.5300 38,900 +0.02(+3.92%)
Apr 12, 2023 0.5200 0.5300 0.5000 0.5100 76,673 -0.02(-3.77%)
Apr 11, 2023 0.5100 0.5300 0.5100 0.5300 62,583 +0.02(+3.92%)
Apr 10, 2023 0.5000 0.5200 0.4950 0.5100 57,056 +0.01(+2.00%)
Apr 06, 2023 0.5000 0 +0.04(+8.70%)
Apr 05, 2023 0.4550 0.4800 0.4500 0.4600 58,150 +0.01(+2.22%)
Apr 04, 2023 0.4400 0.4500 0.4350 0.4500 45,850 +0.02(+3.45%)
Apr 03, 2023 0.4350 0.4350 0.4100 0.4350 90,500 +0.00(+0.00%)
Mar 31, 2023 0.4400 0.4450 0.4300 0.4350 15,255 +0.01(+1.16%)
Mar 30, 2023 0.4050 0.4400 0.4000 0.4300 71,901 +0.02(+6.17%)
Mar 29, 2023 0.4000 0.4050 0.4000 0.4050 19,097 +0.01(+1.25%)
Mar 28, 2023 0.3900 0.4000 0.3850 0.4000 15,500 +0.01(+2.56%)
Mar 27, 2023 0.3950 0.3950 0.3850 0.3900 10,500 -0.01(-2.50%)
Mar 24, 2023 0.4000 0.4000 0.3950 0.4000 19,769 +0.00(+0.00%)
Mar 23, 2023 0.3900 0.4000 0.3850 0.4000 25,250 +0.02(+3.90%)
Mar 22, 2023 0.3850 0.3850 0.3750 0.3850 17,307 +0.00(+0.00%)
Mar 21, 2023 0.3700 0.3900 0.3700 0.3850 55,000 +0.02(+4.05%)
Mar 20, 2023 0.3800 0.3800 0.3700 0.3700 32,400 +0.00(+0.00%)
Mar 17, 2023 0.3700 0.3700 0.3650 0.3700 17,950 +0.00(+0.00%)
Mar 16, 2023 0.3700 0.3700 0.3650 0.3700 8,000 +0.00(+0.00%)
Mar 15, 2023 0.3700 0.3750 0.3550 0.3700 63,776 -0.01(-2.63%)
Mar 14, 2023 0.3650 0.3800 0.3600 0.3800 43,100 +0.02(+4.11%)
Mar 13, 2023 0.3500 0.3650 0.3400 0.3650 64,750 +0.02(+4.29%)
Mar 10, 2023 0.3400 0.3500 0.3350 0.3500 155,500 +0.01(+2.94%)
Mar 09, 2023 0.3400 0.3400 0.3300 0.3400 74,525 +0.00(+0.00%)
Mar 08, 2023 0.3400 0.3400 0.3300 0.3400 22,000 -0.00(-1.45%)
Mar 07, 2023 0.3500 0.3500 0.3300 0.3450 115,550 -0.01(-1.43%)
Mar 06, 2023 0.3400 0.3600 0.3400 0.3500 76,070 +0.01(+2.94%)
Mar 03, 2023 0.3350 0.3400 0.3200 0.3400 40,300 +0.00(+0.00%)
Mar 02, 2023 0.3400 0.3400 0.3400 0.3400 1,500 +0.00(+0.00%)
Mar 01, 2023 0.3450 0.3450 0.3250 0.3400 25,620 +0.01(+3.03%)
Feb 28, 2023 0.3150 0.3350 0.3150 0.3300 29,238 +0.02(+4.76%)
Feb 27, 2023 0.3300 0.3300 0.3150 0.3150 18,501 -0.02(-4.55%)
Feb 24, 2023 0.3300 0.3350 0.3150 0.3300 38,605 -0.01(-1.49%)
Feb 23, 2023 0.3350 0.3400 0.3150 0.3350 225,300 +0.02(+4.69%)
Feb 22, 2023 0.3200 0.3200 0.3200 0.3200 600 +0.00(+0.00%)
Feb 21, 2023 0.3200 0.3250 0.3100 0.3200 29,100 +0.01(+3.23%)
Feb 17, 2023 0.3100 0 +0.00(+0.00%)
Feb 16, 2023 0.3000 0.3100 0.2800 0.3100 21,646 +0.01(+3.33%)
Feb 15, 2023 0.3150 0.3150 0.2950 0.3000 101,500 -0.03(-9.09%)
Feb 14, 2023 0.3250 0.3300 0.3200 0.3300 12,600 +0.01(+1.54%)
Feb 13, 2023 0.3100 0.3250 0.3100 0.3250 23,540 +0.01(+1.56%)
Feb 10, 2023 0.3200 0.3200 0.3100 0.3200 19,500 -0.01(-1.54%)
Feb 09, 2023 0.3350 0.3350 0.3250 0.3250 11,501 -0.01(-2.99%)
Feb 08, 2023 0.3400 0.3500 0.3250 0.3350 17,201 -0.01(-1.47%)
Feb 07, 2023 0.3200 0.3500 0.3200 0.3400 22,750 +0.03(+7.94%)
Feb 06, 2023 0.3400 0.3400 0.2950 0.3150 171,800 -0.02(-5.97%)
Feb 03, 2023 0.3400 0.3400 0.3300 0.3350 30,560 -0.01(-2.90%)
Feb 02, 2023 0.3450 0.3500 0.3350 0.3450 21,726 +0.00(+0.00%)
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.