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

Arizona Gold & Silver Inc (TSV: AZS )

0.4200 +0.0100 (+2.44%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 31, 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, 2018 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+14.29%)
Oct 30, 2018 0.0750 0.0750 0.0700 0.0700 32,000 -0.01(-12.50%)
Oct 29, 2018 0.0850 0.0850 0.0800 0.0800 62,375 -0.01(-11.11%)
Oct 26, 2018 0.0850 0.0900 0.0850 0.0900 20,000 +0.01(+12.50%)
Oct 25, 2018 0.0850 0.0850 0.0800 0.0800 12,000 +0.00(+0.00%)
Oct 24, 2018 0.0850 0.0850 0.0750 0.0800 183,200 -0.01(-5.88%)
Oct 23, 2018 0.0900 0.0900 0.0850 0.0850 87,000 -0.00(-5.56%)
Oct 22, 2018 0.0950 0.0950 0.0900 0.0900 86,000 -0.01(-5.26%)
Oct 19, 2018 0.0950 0.0950 0.0950 0.0950 14,000 +0.00(+0.00%)
Oct 18, 2018 0.0950 0.0950 0.0950 0.0950 30,000 +0.00(+0.00%)
Oct 17, 2018 0.0900 0.0950 0.0850 0.0950 53,000 +0.00(+0.00%)
Oct 16, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Oct 15, 2018 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+5.88%)
Oct 11, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 10, 2018 0.1050 0.1050 0.0900 0.0900 51,500 -0.01(-10.00%)
Oct 09, 2018 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
Oct 05, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 02, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 01, 2018 0.0900 0.0950 0.0900 0.0950 13,500 +0.01(+5.56%)
Sep 28, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Sep 26, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 25, 2018 0.1000 0.1000 0.0900 0.0900 87,500 -0.01(-10.00%)
Sep 24, 2018 0.1050 0.1050 0.1000 0.1000 11,200 -0.00(-4.76%)
Sep 21, 2018 0.1100 0.1100 0.1050 0.1050 11,000 -0.01(-4.55%)
Sep 20, 2018 0.1100 0.1100 0.1100 0.1100 11,500 +0.00(+0.00%)
Sep 19, 2018 0.1050 0.1100 0.1050 0.1100 131,000 +0.01(+4.76%)
Sep 17, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 14, 2018 0.1050 0.1050 0.1050 0.1050 30,000 -0.01(-4.55%)
Sep 13, 2018 0.1050 0.1100 0.1050 0.1100 50,000 +0.01(+4.76%)
Sep 12, 2018 0.1100 0.1100 0.1050 0.1050 25,000 -0.01(-12.50%)
Sep 10, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Sep 07, 2018 0.1100 0.1150 0.1100 0.1150 20,000 +0.01(+4.55%)
Sep 06, 2018 0.1100 0.1100 0.1100 0.1100 8,000 +0.00(+0.00%)
Sep 05, 2018 0.1100 0.1100 0.1100 0.1100 4,500 +0.00(+0.00%)
Sep 04, 2018 0.1150 0.1200 0.1100 0.1100 23,000 -0.03(-18.52%)
Aug 31, 2018 0.1350 0.1350 0.1350 0 +0.02(+17.39%)
Aug 30, 2018 0.1150 0.1200 0.1150 0.1150 102,500 +0.01(+4.55%)
Aug 29, 2018 0.1150 0.1150 0.1100 0.1100 13,241 -0.01(-4.35%)
Aug 28, 2018 0.1150 0.1150 0.1150 0.1150 25,530 +0.00(+0.00%)
Aug 27, 2018 0.1150 0.1150 0.1150 0.1150 6,600 +0.01(+4.55%)
Aug 24, 2018 0.1050 0.1100 0.1050 0.1100 37,000 +0.01(+4.76%)
Aug 22, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Aug 21, 2018 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Aug 17, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Aug 16, 2018 0.1100 0.1100 0.1050 0.1100 49,000 +0.00(+0.00%)
Aug 15, 2018 0.1050 0.1100 0.1000 0.1100 41,000 +0.01(+10.00%)
Aug 13, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Aug 10, 2018 0.1150 0.1200 0.1100 0.1100 27,500 -0.01(-4.35%)
Aug 09, 2018 0.1100 0.1150 0.1000 0.1150 9,000 +0.01(+4.55%)
Aug 08, 2018 0.1150 0.1150 0.1100 0.1100 13,600 -0.01(-4.35%)
Aug 07, 2018 0.1100 0.1150 0.1100 0.1150 6,250 +0.01(+4.55%)
Aug 03, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 01, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 31, 2018 0.0950 0.1000 0.0950 0.1000 37,500 +0.00(+0.00%)
Jul 30, 2018 0.1000 0.1000 0.1000 0.1000 36,000 +0.01(+11.11%)
Jul 27, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jul 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 24, 2018 0.1000 0.1000 0.0800 0.0900 128,000 -0.01(-14.29%)
Jul 23, 2018 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jul 20, 2018 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+5.00%)
Jul 19, 2018 0.1050 0.1050 0.0950 0.1000 88,700 -0.00(-4.76%)
Jul 18, 2018 0.1100 0.1100 0.1050 0.1050 118,000 -0.01(-4.55%)
Jul 16, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 11, 2018 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Jul 10, 2018 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+9.52%)
Jul 09, 2018 0.1100 0.1100 0.1050 0.1050 7,000 -0.01(-4.55%)
Jul 06, 2018 0.1200 0.1200 0.1100 0.1100 24,500 -0.01(-8.33%)
Jul 05, 2018 0.1300 0.1300 0.1200 0.1200 39,000 -0.01(-7.69%)
Jul 03, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jun 28, 2018 0.1150 0.1150 0.1150 0.1150 1,500 +0.01(+4.55%)
Jun 26, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jun 25, 2018 0.1150 0.1200 0.1150 0.1200 33,500 +0.00(+4.35%)
Jun 22, 2018 0.1150 0.1150 0.1150 0.1150 11,500 +0.00(+0.00%)
Jun 21, 2018 0.1200 0.1200 0.1050 0.1150 73,000 +0.00(+0.00%)
Jun 20, 2018 0.1150 0.1150 0.1150 0.1150 20,000 +0.00(+0.00%)
Jun 19, 2018 0.1100 0.1150 0.1100 0.1150 25,000 +0.00(+0.00%)
Jun 18, 2018 0.1100 0.1150 0.1100 0.1150 39,500 +0.00(+0.00%)
Jun 15, 2018 0.1150 0.1150 0.1150 0.1150 8,500 +0.01(+4.55%)
Jun 13, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 12, 2018 0.1200 0.1200 0.1100 0.1100 39,000 -0.01(-4.35%)
Jun 11, 2018 0.1100 0.1150 0.1100 0.1150 51,500 +0.01(+9.52%)
Jun 08, 2018 0.1150 0.1250 0.1050 0.1050 122,500 -0.01(-4.55%)
Jun 06, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 05, 2018 0.1300 0.1300 0.1150 0.1150 43,500 -0.00(-4.17%)
Jun 04, 2018 0.1350 0.1350 0.1250 0.1200 30,500 -0.01(-4.00%)
Jun 01, 2018 0.1250 0.1250 0.1200 0.1250 170,000 +0.00(+0.00%)
May 31, 2018 0.1300 0.1300 0.1250 0.1250 105,000 -0.02(-10.71%)
May 30, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+7.69%)
May 29, 2018 0.1400 0.1400 0.1300 0.1300 37,500 -0.01(-7.14%)
May 28, 2018 0.1450 0.1450 0.1400 0.1400 10,000 +0.00(+0.00%)
May 25, 2018 0.1550 0.1550 0.1400 0.1400 86,500 -0.02(-12.50%)
May 23, 2018 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
May 22, 2018 0.1750 0.1750 0.1500 0.1550 136,000 -0.02(-8.82%)
May 18, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
May 17, 2018 0.1650 0.1750 0.1650 0.1650 36,000 +0.01(+3.13%)
May 16, 2018 0.1550 0.1600 0.1550 0.1600 122,000 +0.00(+0.00%)
May 15, 2018 0.1650 0.1650 0.1600 0.1600 5,000 -0.01(-3.03%)
May 14, 2018 0.1700 0.1700 0.1600 0.1650 99,000 -0.01(-2.94%)
May 11, 2018 0.1700 0.1700 0.1550 0.1700 148,300 +0.00(+0.00%)
May 10, 2018 0.1800 0.1800 0.1700 0.1700 32,500 -0.00(-2.86%)
May 09, 2018 0.1750 0.1850 0.1750 0.1750 43,500 +0.00(+2.94%)
May 08, 2018 0.1700 0.1700 0.1700 0.1700 74,000 +0.01(+6.25%)
May 07, 2018 0.1750 0.1750 0.1600 0.1600 52,100 -0.01(-8.57%)
May 04, 2018 0.1600 0.1800 0.1600 0.1750 85,600 +0.01(+9.37%)
May 03, 2018 0.1600 0.1600 0.1600 0.1600 123,500 +0.01(+3.23%)
May 02, 2018 0.1300 0.1550 0.1250 0.1550 186,000 +0.02(+19.23%)
May 01, 2018 0.1350 0.1400 0.1300 0.1300 113,400 -0.01(-7.14%)
Apr 30, 2018 0.1300 0.1400 0.1300 0.1400 59,000 +0.01(+7.69%)
Apr 27, 2018 0.1200 0.1300 0.1200 0.1300 1,500 +0.01(+8.33%)
Apr 26, 2018 0.1200 0.1200 0.1100 0.1200 25,000 +0.00(+0.00%)
Apr 25, 2018 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Apr 24, 2018 0.1250 0.1250 0.1250 0.1200 32,000 -0.01(-4.00%)
Apr 23, 2018 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Apr 20, 2018 0.1250 0.1250 0.1200 0.1250 120,500 -0.01(-3.85%)
Apr 19, 2018 0.1300 0.1300 0.1250 0.1300 31,500 +0.00(+0.00%)
Apr 18, 2018 0.1300 0.1300 0.1250 0.1300 10,500 +0.00(+0.00%)
Apr 13, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 12, 2018 0.1250 0.1350 0.1250 0.1300 41,500 +0.00(+0.00%)
Apr 11, 2018 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Apr 10, 2018 0.1200 0.1400 0.1200 0.1300 134,000 +0.01(+13.04%)
Apr 09, 2018 0.1550 0.1550 0.1050 0.1150 126,000 -0.03(-20.69%)
Apr 05, 2018 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 04, 2018 0.1750 0.1750 0.1450 0.1500 134,500 -0.02(-14.29%)
Apr 02, 2018 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Mar 29, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Mar 28, 2018 0.1750 0.1750 0.1650 0.1650 111,500 -0.01(-8.33%)
Mar 27, 2018 0.1800 0.1800 0.1800 0.1800 2,200 +0.00(+0.00%)
Mar 26, 2018 0.1750 0.1800 0.1750 0.1800 10,100 +0.00(+0.00%)
Mar 23, 2018 0.1800 0.1800 0.1800 0.1800 2,000 -0.01(-2.70%)
Mar 22, 2018 0.1800 0.1850 0.1700 0.1850 41,500 +0.00(+0.00%)
Mar 21, 2018 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
Mar 20, 2018 0.1850 0.1850 0.1850 0.1850 15,000 +0.01(+5.71%)
Mar 19, 2018 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-2.78%)
Mar 16, 2018 0.1850 0.1850 0.1750 0.1800 27,600 +0.00(+0.00%)
Mar 15, 2018 0.1800 0.1800 0.1800 0.1800 2,300 -0.01(-2.70%)
Mar 14, 2018 0.1850 0.1850 0.1850 0.1850 15,100 +0.01(+2.78%)
Mar 13, 2018 0.1900 0.1900 0.1800 0.1800 41,000 -0.01(-5.26%)
Mar 12, 2018 0.1850 0.1900 0.1850 0.1900 2,500 +0.02(+11.76%)
Mar 08, 2018 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Mar 07, 2018 0.1800 0.1800 0.1650 0.1650 114,700 -0.01(-8.33%)
Mar 06, 2018 0.1950 0.2000 0.1800 0.1800 56,000 -0.01(-2.70%)
Mar 05, 2018 0.1900 0.1900 0.1850 0.1850 19,200 -0.01(-2.63%)
Mar 02, 2018 0.1900 0.2000 0.1900 0.1900 146,500 +0.01(+5.56%)
Mar 01, 2018 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
Feb 28, 2018 0.1850 0.1850 0.1800 0.1800 2,500 -0.01(-2.70%)
Feb 27, 2018 0.1800 0.1900 0.1700 0.1850 52,000 +0.01(+2.78%)
Feb 26, 2018 0.1800 0.1800 0.1700 0.1800 8,800 +0.00(+0.00%)
Feb 23, 2018 0.1750 0.1850 0.1750 0.1800 63,000 +0.00(+0.00%)
Feb 21, 2018 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Feb 20, 2018 0.1850 0.1850 0.1800 0.1800 4,600 +0.00(+0.00%)
Feb 16, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 15, 2018 0.1700 0.1800 0.1500 0.1800 147,500 +0.01(+5.88%)
Feb 14, 2018 0.1750 0.1800 0.1700 0.1700 73,920 -0.00(-2.86%)
Feb 12, 2018 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Feb 09, 2018 0.1750 0.1750 0.1750 0.1750 20,000 -0.01(-5.41%)
Feb 08, 2018 0.1800 0.1850 0.1800 0.1850 16,000 +0.01(+5.71%)
Feb 07, 2018 0.1750 0.1750 0.1750 0.1750 500 -0.01(-5.41%)
Feb 06, 2018 0.1800 0.1850 0.1600 0.1850 43,000 -0.01(-2.63%)
Feb 05, 2018 0.1900 0.1900 0.1850 0.1900 15,900 +0.02(+11.76%)
Feb 02, 2018 0.1800 0.1850 0.1700 0.1700 36,000 -0.01(-5.56%)
Jan 31, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jan 30, 2018 0.1900 0.1900 0.1900 15,500 +0.00(+0.00%)
Jan 29, 2018 0.1950 0.1950 0.1900 0.1900 33,026 +0.01(+2.70%)
Jan 26, 2018 0.1900 0.1900 0.1850 0.1850 99,000 +0.00(+0.00%)
Jan 25, 2018 0.1850 0.1900 0.1850 0.1850 38,500 +0.00(+0.00%)
Jan 24, 2018 0.1800 0.1850 0.1750 0.1850 40,500 +0.01(+2.78%)
Jan 23, 2018 0.1850 0.1850 0.1750 0.1800 63,000 -0.01(-2.70%)
Jan 19, 2018 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Jan 18, 2018 0.2050 0.2050 0.1900 0.1900 60,000 -0.01(-5.00%)
Jan 17, 2018 0.2000 0.2000 0.2000 0.2000 5,100 +0.00(+0.00%)
Jan 16, 2018 0.2000 0.2000 0.2000 0.2000 31,965 +0.01(+2.56%)
Jan 15, 2018 0.2200 0.2250 0.1950 0.1950 103,450 +0.01(+2.63%)
Jan 12, 2018 0.1900 0.1900 0.1900 0.1900 18,000 +0.01(+2.70%)
Jan 11, 2018 0.1850 0.1850 0.1850 0.1850 2,500 +0.00(+0.00%)
Jan 10, 2018 0.1800 0.1900 0.1800 0.1850 39,145 +0.00(+0.00%)
Jan 09, 2018 0.1850 0.1850 0.1700 0.1850 195,227 +0.00(+0.00%)
Jan 08, 2018 0.1850 0.1950 0.1850 0.1850 4,000 +0.01(+2.78%)
Jan 05, 2018 0.2000 0.2100 0.1800 0.1800 143,555 -0.02(-7.69%)
Jan 03, 2018 0.1950 0.1950 0.1950 0 -0.02(-9.30%)
Jan 02, 2018 0.2150 0.2150 0.2150 0.2150 500 -0.02(-6.52%)
Dec 29, 2017 0.2300 0.2300 0.2300 0 +0.05(+24.32%)
Dec 28, 2017 0.2000 0.2000 0.1800 0.1850 19,000 -0.04(-17.78%)
Dec 27, 2017 0.1900 0.2250 0.1900 0.2250 57,500 +0.05(+25.00%)
Dec 22, 2017 0.1850 0.1850 0.1800 0.1800 16,000 -0.01(-2.70%)
Dec 21, 2017 0.1800 0.1900 0.1800 0.1850 78,500 +0.00(+0.00%)
Dec 20, 2017 0.1800 0.1850 0.1750 0.1850 21,236 -0.01(-2.63%)
Dec 19, 2017 0.2000 0.2000 0.1900 0.1900 16,250 +0.00(+0.00%)
Dec 18, 2017 0.1950 0.1950 0.1700 0.1900 96,850 -0.01(-2.56%)
Dec 15, 2017 0.2050 0.2150 0.1950 0.1950 33,777 +0.01(+2.63%)
Dec 14, 2017 0.2100 0.2100 0.1900 0.1900 19,300 -0.02(-9.52%)
Dec 13, 2017 0.2100 0.2150 0.2000 0.2100 40,500 -0.02(-8.70%)
Dec 12, 2017 0.1850 0.2500 0.1800 0.2300 264,500 +0.03(+15.00%)
Dec 11, 2017 0.1750 0.2200 0.1750 0.2000 173,500 +0.03(+14.29%)
Dec 08, 2017 0.1450 0.1750 0.1450 0.1750 257,350 +0.03(+20.69%)
Dec 07, 2017 0.1500 0.1600 0.1450 0.1450 153,500 +0.00(+0.00%)
Dec 06, 2017 0.1500 0.1500 0.1350 0.1450 234,500 -0.01(-3.33%)
Dec 05, 2017 0.1550 0.1650 0.1500 0.1500 152,000 +0.00(+0.00%)
Dec 04, 2017 0.1700 0.1700 0.1500 0.1500 257,250 -0.02(-11.76%)
Dec 01, 2017 0.1850 0.1850 0.1700 0.1700 99,205 -0.01(-5.56%)
Nov 30, 2017 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+2.86%)
Nov 29, 2017 0.1700 0.1800 0.1700 0.1750 67,000 -0.01(-2.78%)
Nov 28, 2017 0.1800 0.1800 0.1700 0.1800 124,700 -0.01(-2.70%)
Nov 27, 2017 0.1950 0.1950 0.1750 0.1850 61,000 -0.01(-2.63%)
Nov 23, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 22, 2017 0.1850 0.1900 0.1800 0.1900 251,000 +0.01(+2.70%)
Nov 21, 2017 0.1950 0.1950 0.1800 0.1850 123,900 -0.02(-7.50%)
Nov 20, 2017 0.2100 0.2100 0.2000 0.2000 119,300 -0.01(-6.98%)
Nov 17, 2017 0.1950 0.2150 0.1900 0.2150 266,203 +0.03(+16.22%)
Nov 16, 2017 0.1900 0.1950 0.1850 0.1850 356,242 +0.00(+0.00%)
Nov 15, 2017 0.2650 0.2650 0.1750 0.1850 1,300,200 -0.08(-30.19%)
Nov 14, 2017 0.2700 0.2750 0.2600 0.2650 84,730 +0.00(+0.00%)
Nov 13, 2017 0.2650 0.2650 0.2650 0.2650 30,000 +0.00(+0.00%)
Nov 10, 2017 0.2700 0.2700 0.2600 0.2650 53,000 -0.01(-1.85%)
Nov 09, 2017 0.2800 0.2850 0.2650 0.2700 67,350 -0.01(-5.26%)
Nov 08, 2017 0.2900 0.2900 0.2850 0.2850 59,500 +0.00(+1.79%)
Nov 07, 2017 0.2850 0.2850 0.2800 0.2800 102,500 +0.00(+0.00%)
Nov 06, 2017 0.2800 0.2850 0.2800 0.2800 135,000 +0.00(+0.00%)
Nov 03, 2017 0.2750 0.2800 0.2700 0.2800 54,776 -0.00(-1.75%)
Nov 02, 2017 0.2650 0.2850 0.2650 0.2850 41,660 +0.02(+9.62%)
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.