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 (%)
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%)
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.