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 (%)
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%)
May 01, 2017 0.4750 0.4750 0.4500 0.4500 24,332 -0.01(-1.10%)
Apr 28, 2017 0.4500 0.4750 0.4500 0.4550 57,300 +0.01(+2.25%)
Apr 27, 2017 0.4550 0.4550 0.4400 0.4450 133,000 -0.01(-1.11%)
Apr 26, 2017 0.4450 0.4500 0.4050 0.4500 277,432 +0.03(+7.14%)
Apr 25, 2017 0.4700 0.4700 0.4200 0.4200 525,383 -0.05(-10.64%)
Apr 24, 2017 0.4950 0.5000 0.4400 0.4700 365,568 -0.03(-5.05%)
Apr 21, 2017 0.4200 0.5400 0.4200 0.4950 763,780 +0.07(+16.47%)
Apr 20, 2017 0.3900 0.4350 0.3900 0.4250 369,900 +0.03(+8.97%)
Apr 19, 2017 0.3950 0.4000 0.3600 0.3900 444,150 +0.01(+2.63%)
Apr 18, 2017 0.3550 0.4100 0.3500 0.3800 346,531 +0.03(+7.04%)
Apr 17, 2017 0.3300 0.3550 0.3100 0.3550 254,500 +0.04(+14.52%)
Apr 13, 2017 0.3150 0.3250 0.3000 0.3100 298,800 +0.01(+3.33%)
Apr 12, 2017 0.3150 0.3150 0.3000 0.3000 97,800 +0.01(+1.69%)
Apr 11, 2017 0.2950 0.3000 0.2900 0.2950 146,300 +0.00(+0.00%)
Apr 10, 2017 0.3000 0.3000 0.2900 0.2950 43,000 -0.01(-1.67%)
Apr 07, 2017 0.3100 0.3100 0.3000 0.3000 82,000 -0.01(-3.23%)
Apr 06, 2017 0.3050 0.3200 0.3000 0.3100 176,500 +0.02(+5.08%)
Apr 05, 2017 0.3150 0.3150 0.2950 0.2950 226,150 -0.02(-4.84%)
Apr 04, 2017 0.3400 0.3400 0.3100 0.3100 166,950 -0.03(-8.82%)
Apr 03, 2017 0.3250 0.3450 0.3250 0.3400 209,917 +0.01(+3.03%)
Mar 31, 2017 0.3250 0.3300 0.3150 0.3300 163,700 +0.03(+8.20%)
Mar 30, 2017 0.2900 0.3150 0.2850 0.3050 319,517 +0.02(+8.93%)
Mar 29, 2017 0.2750 0.2800 0.2700 0.2800 58,000 +0.01(+3.70%)
Mar 28, 2017 0.2700 0.2750 0.2700 0.2700 68,500 +0.01(+1.89%)
Mar 27, 2017 0.2550 0.2650 0.2450 0.2650 94,395 +0.02(+6.00%)
Mar 24, 2017 0.2600 0.2650 0.2450 0.2500 189,000 -0.01(-3.85%)
Mar 23, 2017 0.2300 0.3000 0.2200 0.2600 353,500 +0.04(+15.56%)
Mar 22, 2017 0.2300 0.2300 0.2000 0.2250 984,058 -0.01(-4.26%)
Mar 21, 2017 0.2450 0.2450 0.2250 0.2350 101,263 +0.00(+2.17%)
Mar 20, 2017 0.2400 0.2400 0.2300 0.2300 87,500 +0.00(+0.00%)
Mar 17, 2017 0.2650 0.2650 0.2200 0.2300 288,400 -0.03(-11.54%)
Mar 16, 2017 0.2850 0.2950 0.2500 0.2600 176,500 -0.02(-7.14%)
Mar 15, 2017 0.2400 0.2800 0.2400 0.2800 224,603 +0.04(+16.67%)
Mar 14, 2017 0.2600 0.2600 0.2350 0.2400 83,000 -0.02(-7.69%)
Mar 13, 2017 0.2800 0.2800 0.2600 0.2600 36,000 -0.02(-5.45%)
Mar 10, 2017 0.2750 0.2750 0.2700 0.2750 73,803 -0.01(-5.17%)
Mar 09, 2017 0.3000 0.3000 0.2800 0.2900 129,800 -0.01(-3.33%)
Mar 08, 2017 0.3000 0.3150 0.3000 0.3000 239,000 +0.01(+1.69%)
Mar 07, 2017 0.3050 0.3050 0.2950 0.2950 53,000 -0.02(-4.84%)
Mar 06, 2017 0.3100 0.3400 0.3000 0.3100 141,000 +0.02(+6.90%)
Mar 03, 2017 0.3150 0.3150 0.2900 0.2900 50,600 -0.02(-6.45%)
Mar 02, 2017 0.2750 0.3100 0.2750 0.3100 138,050 +0.04(+14.81%)
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.