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 (%)
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%)
Nov 01, 2017 0.2600 0.2600 0.2550 0.2600 34,000 +0.01(+1.96%)
Oct 31, 2017 0.2800 0.2800 0.2600 0.2550 90,500 -0.03(-8.93%)
Oct 30, 2017 0.2650 0.2800 0.2650 0.2800 36,000 +0.02(+5.66%)
Oct 27, 2017 0.2700 0.2700 0.2650 0.2650 28,000 +0.00(+0.00%)
Oct 26, 2017 0.2550 0.2650 0.2500 0.2650 48,480 +0.02(+6.00%)
Oct 25, 2017 0.2750 0.2750 0.2500 0.2500 167,300 -0.03(-9.09%)
Oct 24, 2017 0.2900 0.2900 0.2750 0.2750 67,100 -0.01(-3.51%)
Oct 23, 2017 0.3000 0.3000 0.2800 0.2850 48,750 -0.01(-3.39%)
Oct 20, 2017 0.3000 0.3000 0.2850 0.2950 200,700 -0.01(-1.67%)
Oct 19, 2017 0.2850 0.3000 0.2800 0.3000 24,948 +0.01(+3.45%)
Oct 18, 2017 0.2800 0.2900 0.2800 0.2900 108,064 +0.00(+0.00%)
Oct 17, 2017 0.2700 0.2900 0.2550 0.2900 170,875 +0.02(+7.41%)
Oct 16, 2017 0.2600 0.2700 0.2600 0.2700 95,000 +0.01(+3.85%)
Oct 13, 2017 0.2600 0.2600 0.2500 0.2600 115,000 +0.00(+0.00%)
Oct 12, 2017 0.2550 0.2650 0.2550 0.2600 38,500 +0.01(+4.00%)
Oct 11, 2017 0.2550 0.2550 0.2450 0.2500 229,800 -0.01(-3.85%)
Oct 10, 2017 0.2550 0.2600 0.2550 0.2600 76,000 +0.01(+1.96%)
Oct 06, 2017 0.2600 0.2600 0.2500 0.2550 200,100 -0.01(-3.77%)
Oct 05, 2017 0.2600 0.2650 0.2600 0.2650 1,500 +0.00(+0.00%)
Oct 04, 2017 0.2650 0.2650 0.2600 0.2650 92,700 +0.00(+0.00%)
Oct 03, 2017 0.2750 0.2750 0.2650 0.2650 59,678 -0.01(-3.64%)
Oct 02, 2017 0.2650 0.2750 0.2500 0.2750 162,750 +0.01(+3.77%)
Sep 29, 2017 0.2650 0.2700 0.2650 0.2650 19,000 +0.01(+3.92%)
Sep 28, 2017 0.2750 0.2750 0.2550 0.2550 52,000 -0.02(-7.27%)
Sep 27, 2017 0.2650 0.2800 0.2650 0.2750 80,196 +0.02(+5.77%)
Sep 26, 2017 0.2650 0.2650 0.2550 0.2600 122,166 -0.01(-1.89%)
Sep 25, 2017 0.2900 0.2900 0.2550 0.2650 234,950 -0.02(-8.62%)
Sep 22, 2017 0.2750 0.2900 0.2750 0.2900 32,000 +0.02(+7.41%)
Sep 21, 2017 0.2850 0.2850 0.2700 0.2700 52,000 -0.01(-3.57%)
Sep 20, 2017 0.2800 0.2850 0.2750 0.2800 155,271 +0.01(+1.82%)
Sep 19, 2017 0.2850 0.2850 0.2700 0.2750 165,500 -0.01(-1.79%)
Sep 18, 2017 0.3100 0.3150 0.2800 0.2800 201,000 -0.04(-12.50%)
Sep 15, 2017 0.2850 0.3200 0.2850 0.3200 276,800 +0.04(+16.36%)
Sep 14, 2017 0.2600 0.2800 0.2500 0.2750 163,731 +0.03(+10.00%)
Sep 13, 2017 0.2600 0.2650 0.2500 0.2500 99,800 -0.01(-1.96%)
Sep 12, 2017 0.2650 0.2700 0.2500 0.2550 227,300 -0.01(-3.77%)
Sep 11, 2017 0.2850 0.2850 0.2450 0.2650 282,505 -0.02(-7.02%)
Sep 08, 2017 0.2850 0.2850 0.2850 0.2850 8,900 -0.01(-3.39%)
Sep 07, 2017 0.2800 0.2950 0.2800 0.2950 43,300 +0.01(+1.72%)
Sep 06, 2017 0.2900 0.2900 0.2700 0.2900 133,200 +0.01(+3.57%)
Sep 05, 2017 0.3150 0.3250 0.2800 0.2800 291,287 -0.04(-12.50%)
Sep 01, 2017 0.2750 0.3200 0.2750 0.3200 823,510 +0.05(+20.75%)
Aug 31, 2017 0.2750 0.2800 0.2700 0.2650 100,300 -0.02(-5.36%)
Aug 30, 2017 0.2450 0.2800 0.2450 0.2800 251,000 +0.04(+14.29%)
Aug 29, 2017 0.3050 0.3200 0.2450 0.2450 430,457 -0.04(-15.52%)
Aug 28, 2017 0.2400 0.3050 0.2200 0.2900 554,210 +0.06(+28.89%)
Aug 25, 2017 0.2000 0.2250 0.1900 0.2250 95,994 +0.03(+15.38%)
Aug 24, 2017 0.1950 0.2000 0.1950 0.1950 45,800 +0.00(+0.00%)
Aug 23, 2017 0.1950 0.1950 0.1950 0.1950 3,500 +0.00(+0.00%)
Aug 22, 2017 0.1750 0.2100 0.1750 0.1950 70,500 +0.02(+8.33%)
Aug 21, 2017 0.1800 0.1800 0.1700 0.1800 171,669 +0.00(+0.00%)
Aug 18, 2017 0.1800 0.1800 0.1800 0.1800 11,500 +0.00(+0.00%)
Aug 17, 2017 0.1800 0.1800 0.1750 0.1800 86,000 +0.01(+2.86%)
Aug 16, 2017 0.1750 0.1800 0.1750 0.1750 32,750 +0.00(+0.00%)
Aug 15, 2017 0.1800 0.1850 0.1750 0.1750 80,000 -0.01(-2.78%)
Aug 14, 2017 0.1800 0.1800 0.1750 0.1800 113,786 +0.00(+0.00%)
Aug 11, 2017 0.1900 0.1900 0.1800 0.1800 207,607 -0.01(-2.70%)
Aug 10, 2017 0.2050 0.2050 0.1850 0.1850 82,505 -0.02(-7.50%)
Aug 09, 2017 0.2100 0.2100 0.1950 0.2000 63,500 -0.01(-4.76%)
Aug 08, 2017 0.2200 0.2200 0.2000 0.2100 66,873 +0.01(+2.44%)
Aug 04, 2017 0.2150 0.2150 0.2000 0.2050 86,802 -0.01(-4.65%)
Aug 03, 2017 0.2250 0.2250 0.2150 0.2150 76,658 +0.00(+0.00%)
Aug 02, 2017 0.2150 0.2150 0.2150 0.2150 24,500 -0.01(-2.27%)
Aug 01, 2017 0.2000 0.2400 0.2000 0.2200 118,600 +0.02(+10.00%)
Jul 31, 2017 0.2000 0.2150 0.1950 0.2000 209,558 +0.01(+2.56%)
Jul 28, 2017 0.1900 0.1950 0.1850 0.1950 28,000 +0.01(+2.63%)
Jul 27, 2017 0.1900 0.1950 0.1900 0.1900 14,000 +0.01(+2.70%)
Jul 26, 2017 0.1850 0.1900 0.1800 0.1850 72,100 +0.01(+2.78%)
Jul 25, 2017 0.1800 0.1850 0.1800 0.1800 89,500 +0.00(+0.00%)
Jul 24, 2017 0.1900 0.1900 0.1800 0.1800 24,200 -0.01(-5.26%)
Jul 21, 2017 0.1800 0.1900 0.1800 0.1900 70,200 +0.01(+5.56%)
Jul 20, 2017 0.1800 0.1800 0.1700 0.1800 75,942 +0.01(+5.88%)
Jul 19, 2017 0.1800 0.1800 0.1700 0.1700 16,500 -0.00(-2.86%)
Jul 18, 2017 0.1850 0.1850 0.1750 0.1750 81,500 -0.01(-2.78%)
Jul 17, 2017 0.1900 0.1900 0.1800 0.1800 94,600 -0.01(-2.70%)
Jul 14, 2017 0.1900 0.1900 0.1850 0.1850 96,500 +0.01(+2.78%)
Jul 13, 2017 0.2000 0.2000 0.1800 0.1800 75,500 -0.02(-10.00%)
Jul 12, 2017 0.1950 0.2000 0.1900 0.2000 148,500 +0.01(+5.26%)
Jul 11, 2017 0.2000 0.2100 0.1900 0.1900 35,000 +0.00(+0.00%)
Jul 10, 2017 0.2100 0.2100 0.1900 0.1900 80,400 -0.02(-9.52%)
Jul 07, 2017 0.2000 0.2100 0.2000 0.2100 57,250 +0.00(+0.00%)
Jul 06, 2017 0.2250 0.2250 0.2000 0.2100 199,629 -0.01(-4.55%)
Jul 05, 2017 0.2700 0.2700 0.2150 0.2200 369,233 -0.06(-20.00%)
Jul 04, 2017 0.2950 0.2950 0.2450 0.2750 301,800 -0.01(-3.51%)
Jul 03, 2017 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jun 30, 2017 0.3200 0.3300 0.2600 0.2850 1,007,312 -0.01(-3.39%)
Jun 29, 2017 0.1800 0.3000 0.1700 0.2950 953,550 +0.12(+68.57%)
Jun 28, 2017 0.1850 0.1850 0.1700 0.1750 172,500 -0.01(-5.41%)
Jun 27, 2017 0.1900 0.1900 0.1750 0.1850 201,800 -0.01(-5.13%)
Jun 26, 2017 0.1950 0.2000 0.1900 0.1950 72,500 +0.00(+0.00%)
Jun 23, 2017 0.2000 0.2050 0.1900 0.1950 117,438 -0.01(-2.50%)
Jun 22, 2017 0.2050 0.2050 0.1900 0.2000 52,500 -0.00(-2.44%)
Jun 21, 2017 0.2100 0.2150 0.2000 0.2050 115,200 -0.01(-2.38%)
Jun 20, 2017 0.2250 0.2250 0.1900 0.2100 670,250 -0.01(-4.55%)
Jun 19, 2017 0.2400 0.2400 0.2100 0.2200 321,525 -0.02(-8.33%)
Jun 16, 2017 0.2450 0.2500 0.2350 0.2400 147,100 -0.02(-5.88%)
Jun 15, 2017 0.2550 0.2650 0.2450 0.2550 206,950 +0.01(+2.00%)
Jun 14, 2017 0.2500 0.2500 0.2450 0.2500 104,500 +0.01(+2.04%)
Jun 13, 2017 0.2600 0.2600 0.2400 0.2450 323,380 -0.01(-3.92%)
Jun 12, 2017 0.2650 0.2700 0.2550 0.2550 137,800 -0.01(-3.77%)
Jun 09, 2017 0.2600 0.2700 0.2600 0.2650 114,100 +0.01(+1.92%)
Jun 08, 2017 0.2450 0.2600 0.2350 0.2600 314,575 +0.02(+8.33%)
Jun 07, 2017 0.2600 0.2600 0.2400 0.2400 265,910 -0.01(-4.00%)
Jun 06, 2017 0.2600 0.2700 0.2500 0.2500 324,000 -0.01(-3.85%)
Jun 05, 2017 0.2950 0.2950 0.2500 0.2600 1,092,190 -0.03(-11.86%)
Jun 02, 2017 0.3000 0.3100 0.2800 0.2950 299,738 -0.02(-4.84%)
Jun 01, 2017 0.3400 0.3400 0.2550 0.3100 1,151,499 -0.04(-11.43%)
May 31, 2017 0.2650 0.3600 0.2650 0.3500 4,270,520 +0.09(+37.25%)
May 30, 2017 1.220 1.220 0.2500 0.2550 7,827,332 -0.95(-78.93%)
May 29, 2017 1.020 1.230 1.020 1.210 393,088 +0.21(+21.00%)
May 26, 2017 0.8100 1.090 0.8100 1.000 556,140 +0.20(+25.00%)
May 25, 2017 0.8400 0.8400 0.7900 0.8000 740,005 -0.05(-5.88%)
May 24, 2017 0.8900 0.8900 0.8200 0.8500 305,811 -0.04(-4.49%)
May 23, 2017 0.9000 0.9300 0.8300 0.8900 681,181 +0.08(+9.88%)
May 19, 2017 0.6400 0.8300 0.6400 0.8100 1,176,847 +0.20(+32.79%)
May 18, 2017 0.5600 0.6300 0.5600 0.6100 337,400 +0.06(+10.91%)
May 17, 2017 0.5800 0.5800 0.5400 0.5500 61,150 -0.02(-3.51%)
May 16, 2017 0.5800 0.5800 0.5500 0.5700 119,575 +0.02(+3.64%)
May 15, 2017 0.6000 0.6000 0.5300 0.5500 218,382 -0.05(-8.33%)
May 12, 2017 0.4700 0.6200 0.4700 0.6000 1,158,100 +0.14(+31.87%)
May 11, 2017 0.4200 0.4750 0.4200 0.4550 368,150 +0.05(+10.98%)
May 10, 2017 0.4200 0.4250 0.4000 0.4100 299,762 +0.00(+0.00%)
May 09, 2017 0.4150 0.4200 0.3950 0.4100 271,073 +0.00(+0.00%)
May 08, 2017 0.4200 0.4400 0.4100 0.4100 74,300 -0.03(-5.75%)
May 05, 2017 0.4350 0.4500 0.4200 0.4350 264,895 -0.01(-1.14%)
May 04, 2017 0.4500 0.4500 0.4050 0.4400 223,482 -0.01(-2.22%)
May 03, 2017 0.4550 0.4600 0.4500 0.4500 102,450 +0.01(+2.27%)
May 02, 2017 0.4500 0.4600 0.4400 0.4400 53,500 -0.01(-2.22%)
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.