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

Arizona Gold & Silver Inc (TSV: AZS )

0.4350 -0.0250 (-5.43%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 7, 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 (%)
Mar 31, 2022 0.5400 0.5400 0.4850 0.4850 84,530 -0.06(-10.19%)
Mar 30, 2022 0.5700 0.5800 0.5300 0.5400 187,339 -0.03(-5.26%)
Mar 29, 2022 0.5600 0.5700 0.5300 0.5700 157,400 +0.01(+1.79%)
Mar 28, 2022 0.5800 0.5900 0.5500 0.5600 49,615 -0.02(-3.45%)
Mar 25, 2022 0.5600 0.5800 0.5600 0.5800 21,000 +0.02(+3.57%)
Mar 24, 2022 0.5700 0.5700 0.5600 0.5600 40,267 -0.01(-1.75%)
Mar 23, 2022 0.5600 0.5700 0.5600 0.5700 29,064 +0.01(+1.79%)
Mar 22, 2022 0.5800 0.6000 0.5600 0.5600 103,128 -0.02(-3.45%)
Mar 21, 2022 0.5300 0.5800 0.5300 0.5800 203,226 +0.05(+9.43%)
Mar 18, 2022 0.5400 0.5400 0.5200 0.5300 71,450 -0.01(-1.85%)
Mar 17, 2022 0.5200 0.5400 0.5200 0.5400 42,201 +0.02(+3.85%)
Mar 16, 2022 0.5400 0.5400 0.5200 0.5200 43,789 -0.02(-3.70%)
Mar 15, 2022 0.5400 0.5400 0.5200 0.5400 48,156 +0.00(+0.00%)
Mar 14, 2022 0.4950 0.5500 0.4850 0.5400 211,596 +0.04(+8.00%)
Mar 11, 2022 0.4950 0.5200 0.4800 0.5000 104,177 +0.01(+1.01%)
Mar 10, 2022 0.4950 0.4950 0.4700 0.4950 99,304 +0.00(+0.00%)
Mar 09, 2022 0.5100 0.5200 0.4900 0.4950 66,900 -0.03(-4.81%)
Mar 08, 2022 0.5300 0.5300 0.5000 0.5200 41,708 +0.01(+1.96%)
Mar 07, 2022 0.5000 0.5400 0.4800 0.5100 255,769 +0.01(+2.00%)
Mar 04, 2022 0.4650 0.5400 0.4650 0.5000 371,033 +0.03(+7.53%)
Mar 03, 2022 0.4600 0.4700 0.4500 0.4650 120,126 +0.01(+1.09%)
Mar 02, 2022 0.4250 0.4600 0.4150 0.4600 297,385 +0.04(+9.52%)
Mar 01, 2022 0.3900 0.4200 0.3850 0.4200 200,263 +0.03(+9.09%)
Feb 28, 2022 0.3400 0.3900 0.3400 0.3850 543,168 +0.04(+13.24%)
Feb 25, 2022 0.3400 0.3400 0.3250 0.3400 192,895 +0.00(+0.00%)
Feb 24, 2022 0.3400 0.3450 0.3250 0.3400 62,638 +0.01(+3.03%)
Feb 23, 2022 0.3400 0.3400 0.3300 0.3300 29,947 -0.01(-2.94%)
Feb 22, 2022 0.3450 0.3500 0.3400 0.3400 8,353 +0.00(+0.00%)
Feb 18, 2022 0.3400 0 +0.00(+0.00%)
Feb 17, 2022 0.3550 0.3600 0.3400 0.3400 44,319 -0.01(-2.86%)
Feb 16, 2022 0.3500 0.3550 0.3450 0.3500 361,652 -0.01(-2.78%)
Feb 15, 2022 0.3450 0.3600 0.3400 0.3600 156,707 +0.02(+4.35%)
Feb 14, 2022 0.3400 0.3500 0.3400 0.3450 58,588 +0.00(+0.00%)
Feb 11, 2022 0.3550 0.3600 0.3350 0.3450 170,914 -0.01(-1.43%)
Feb 10, 2022 0.3450 0.3500 0.3350 0.3500 153,972 +0.01(+2.94%)
Feb 09, 2022 0.3600 0.3600 0.3400 0.3400 26,357 -0.02(-5.56%)
Feb 08, 2022 0.3500 0.3600 0.3450 0.3600 62,327 +0.01(+1.41%)
Feb 07, 2022 0.3500 0.3550 0.3400 0.3550 112,685 +0.01(+1.43%)
Feb 04, 2022 0.3350 0.3600 0.3200 0.3500 249,529 +0.01(+4.48%)
Feb 03, 2022 0.2900 0.3350 0.3350 215,554 +0.05(+15.52%)
Feb 02, 2022 0.2900 0.2950 0.2900 0.2900 11,000 +0.00(+0.00%)
Feb 01, 2022 0.2700 0.3000 0.2700 0.2900 87,200 +0.02(+7.41%)
Jan 31, 2022 0.2950 0.2950 0.2700 0.2700 58,135 -0.02(-8.47%)
Jan 28, 2022 0.3000 0.3000 0.2850 0.2950 7,200 -0.01(-1.67%)
Jan 27, 2022 0.3100 0.3200 0.2900 0.3000 103,500 -0.01(-3.23%)
Jan 26, 2022 0.3050 0.3100 0.2900 0.3100 240,645 +0.01(+3.33%)
Jan 25, 2022 0.3050 0.3100 0.2900 0.3000 56,100 -0.01(-3.23%)
Jan 24, 2022 0.3000 0.3100 0.2750 0.3100 228,695 +0.01(+3.33%)
Jan 21, 2022 0.3350 0.3350 0.3000 0.3000 58,803 -0.04(-10.45%)
Jan 20, 2022 0.3300 0.3500 0.3200 0.3350 76,208 +0.01(+1.52%)
Jan 19, 2022 0.3000 0.3300 0.3000 0.3300 129,267 +0.03(+10.00%)
Jan 18, 2022 0.3500 0.3500 0.2900 0.3000 151,619 +0.00(+0.00%)
Jan 17, 2022 0.2800 0.3100 0.2600 0.3000 218,601 +0.02(+5.26%)
Jan 14, 2022 0.2800 0.2900 0.2800 0.2850 114,400 +0.00(+1.79%)
Jan 13, 2022 0.3050 0.3100 0.2800 0.2800 290,466 -0.02(-6.67%)
Jan 12, 2022 0.2550 0.3000 0.2450 0.3000 529,053 +0.05(+20.00%)
Jan 11, 2022 0.2250 0.2500 0.2250 0.2500 145,796 +0.02(+11.11%)
Jan 10, 2022 0.2400 0.2400 0.2250 0.2250 176,829 -0.01(-6.25%)
Jan 07, 2022 0.1950 0.2400 0.1950 0.2400 695,215 +0.04(+23.08%)
Jan 06, 2022 0.2000 0.2000 0.1950 0.1950 72,500 -0.01(-2.50%)
Jan 05, 2022 0.2000 0.2050 0.2000 0.2000 198,004 -0.00(-2.44%)
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.