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

A2Z Smart Technologies Corp. - Common Shares (NQ: AZ )

0.3920 -0.0150 (-3.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 1.240 1.420 1.103 1.420 67,584 +0.18(+14.52%)
Nov 29, 2022 1.020 1.280 1.020 1.240 94,907 +0.19(+18.10%)
Nov 28, 2022 1.020 1.140 1.020 1.050 138,285 +0.01(+0.96%)
Nov 25, 2022 0.9998 1.093 0.9901 1.040 41,754 +0.02(+1.96%)
Nov 23, 2022 1.110 1.110 1.000 1.020 8,532 +0.00(+0.00%)
Nov 22, 2022 0.9300 1.050 0.9300 1.020 9,625 +0.05(+5.02%)
Nov 21, 2022 1.030 1.030 0.9656 0.9712 11,683 -0.02(-1.90%)
Nov 18, 2022 0.9500 1.020 0.9400 0.9900 27,388 +0.00(+0.00%)
Nov 17, 2022 1.010 1.040 0.9601 0.9900 20,942 +0.00(+0.01%)
Nov 16, 2022 0.8901 1.050 0.8901 0.9899 36,904 +0.04(+4.20%)
Nov 15, 2022 1.030 1.100 0.9500 0.9500 81,969 -0.09(-8.65%)
Nov 14, 2022 1.100 1.142 1.030 1.040 39,993 -0.08(-7.14%)
Nov 11, 2022 1.110 1.212 1.030 1.120 68,800 -0.06(-5.08%)
Nov 10, 2022 1.310 1.380 1.160 1.180 186,055 +0.06(+5.36%)
Nov 09, 2022 1.100 1.200 0.9800 1.120 48,857 -0.01(-0.48%)
Nov 08, 2022 1.070 1.125 1.030 1.125 49,287 +0.06(+5.18%)
Nov 07, 2022 1.140 1.150 1.030 1.070 38,016 -0.12(-10.08%)
Nov 04, 2022 1.110 1.200 1.070 1.190 33,511 +0.07(+6.25%)
Nov 03, 2022 1.170 1.200 1.057 1.120 93,659 -0.09(-7.44%)
Nov 02, 2022 1.250 1.250 1.120 1.210 78,742 -0.06(-4.72%)
Nov 01, 2022 1.180 1.298 1.170 1.270 52,244 +0.05(+4.09%)
Oct 31, 2022 1.350 1.350 1.170 1.220 108,055 -0.15(-10.67%)
Oct 28, 2022 1.390 1.390 1.320 1.366 29,086 -0.02(-1.75%)
Oct 27, 2022 1.470 1.484 1.287 1.390 146,624 -0.11(-7.33%)
Oct 26, 2022 1.470 1.560 1.460 1.500 51,289 -0.02(-1.32%)
Oct 25, 2022 1.550 1.650 1.470 1.520 81,956 -0.03(-1.94%)
Oct 24, 2022 1.550 1.596 1.500 1.550 29,998 +0.04(+2.65%)
Oct 21, 2022 1.530 1.560 1.440 1.510 37,070 -0.06(-3.82%)
Oct 20, 2022 1.590 1.610 1.430 1.570 84,163 -0.04(-2.48%)
Oct 19, 2022 1.600 1.750 1.470 1.610 45,789 -0.04(-2.42%)
Oct 18, 2022 1.660 1.750 1.566 1.650 115,478 -0.05(-2.94%)
Oct 17, 2022 1.850 1.850 1.650 1.700 112,308 -0.16(-8.60%)
Oct 14, 2022 2.080 2.100 1.800 1.860 154,828 -0.22(-10.58%)
Oct 13, 2022 1.960 2.430 1.860 2.080 1,034,677 +0.26(+14.29%)
Oct 12, 2022 1.660 1.890 1.580 1.820 70,891 +0.11(+6.43%)
Oct 11, 2022 1.700 1.810 1.620 1.710 29,214 -0.04(-2.29%)
Oct 10, 2022 1.820 1.820 1.500 1.750 33,230 -0.01(-0.57%)
Oct 07, 2022 1.610 1.870 1.520 1.760 138,730 +0.16(+9.78%)
Oct 06, 2022 1.520 1.603 1.400 1.603 88,495 +0.04(+2.85%)
Oct 05, 2022 1.580 1.670 1.460 1.559 77,850 -0.10(-5.75%)
Oct 04, 2022 1.600 1.663 1.580 1.654 13,819 +0.00(+0.24%)
Oct 03, 2022 1.860 1.860 1.580 1.650 38,764 -0.17(-9.34%)
Sep 30, 2022 1.740 1.887 1.630 1.820 52,140 +0.10(+5.81%)
Sep 29, 2022 1.830 1.920 1.710 1.720 42,301 -0.11(-6.01%)
Sep 28, 2022 2.150 2.150 1.660 1.830 350,063 -0.32(-14.88%)
Sep 27, 2022 2.250 2.250 2.150 2.150 3,860 -0.01(-0.46%)
Sep 26, 2022 2.370 2.370 2.151 2.160 22,237 -0.14(-6.09%)
Sep 23, 2022 2.610 2.710 2.300 2.300 17,154 -0.21(-8.36%)
Sep 22, 2022 2.900 2.896 2.510 2.510 27,478 -0.38(-13.15%)
Sep 21, 2022 2.900 3.078 2.800 2.890 11,915 -0.11(-3.67%)
Sep 20, 2022 2.790 3.000 2.730 3.000 7,830 +0.09(+3.17%)
Sep 19, 2022 2.960 3.000 2.820 2.908 133,690 -0.08(-2.75%)
Sep 16, 2022 3.000 3.000 2.790 2.990 8,515 -0.12(-3.86%)
Sep 15, 2022 3.080 3.171 3.000 3.110 27,271 -0.14(-4.31%)
Sep 14, 2022 3.235 3.328 3.126 3.250 7,000 -0.05(-1.52%)
Sep 13, 2022 3.077 3.300 3.077 3.300 14,574 +0.01(+0.30%)
Sep 12, 2022 3.231 3.290 3.062 3.290 23,986 +0.16(+5.11%)
Sep 09, 2022 3.290 3.300 3.070 3.130 15,625 -0.11(-3.40%)
Sep 08, 2022 3.240 3.333 3.070 3.240 22,730 +0.00(+0.00%)
Sep 07, 2022 3.320 3.370 3.120 3.240 57,871 -0.06(-1.82%)
Sep 06, 2022 3.380 3.380 3.060 3.300 31,566 -0.22(-6.25%)
Sep 02, 2022 3.300 3.520 3.300 3.520 7,259 +0.22(+6.67%)
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.