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 (%)
Jun 30, 2022 2.930 2.930 2.720 2.890 29,805 -0.06(-2.03%)
Jun 29, 2022 2.870 2.950 2.865 2.950 3,567 +0.04(+1.37%)
Jun 28, 2022 3.010 3.090 2.710 2.910 52,368 -0.09(-3.00%)
Jun 27, 2022 3.150 3.150 2.920 3.000 7,775 -0.11(-3.54%)
Jun 24, 2022 3.090 3.150 2.950 3.110 31,360 +0.11(+3.68%)
Jun 23, 2022 2.960 3.000 2.910 3.000 14,074 -0.01(-0.34%)
Jun 22, 2022 3.150 3.150 2.930 3.010 5,238 -0.04(-1.31%)
Jun 21, 2022 2.850 3.150 2.850 3.050 14,763 +0.06(+1.97%)
Jun 17, 2022 3.050 3.092 2.991 2.991 2,822 +0.00(+0.03%)
Jun 16, 2022 3.000 3.130 2.930 2.990 19,007 -0.13(-4.27%)
Jun 15, 2022 3.020 3.190 2.900 3.123 107,682 +0.14(+4.82%)
Jun 14, 2022 2.950 3.100 2.930 2.980 14,981 +0.01(+0.34%)
Jun 13, 2022 3.240 3.240 2.970 2.970 26,236 -0.22(-6.90%)
Jun 10, 2022 3.380 3.380 3.170 3.190 16,303 -0.16(-4.78%)
Jun 09, 2022 3.210 3.440 3.210 3.350 46,068 +0.15(+4.69%)
Jun 08, 2022 3.590 3.590 3.160 3.200 90,739 -0.43(-11.85%)
Jun 07, 2022 3.600 3.880 3.520 3.630 30,142 -0.08(-2.16%)
Jun 06, 2022 3.941 3.960 3.700 3.710 15,077 -0.25(-6.31%)
Jun 03, 2022 3.874 3.960 3.763 3.960 8,186 +0.10(+2.59%)
Jun 02, 2022 3.940 3.980 3.780 3.860 17,216 -0.07(-1.78%)
Jun 01, 2022 4.040 4.140 3.770 3.930 32,130 -0.22(-5.30%)
May 31, 2022 4.250 4.340 4.030 4.150 63,021 +0.09(+2.22%)
May 27, 2022 3.940 4.275 3.784 4.060 45,047 +0.20(+5.18%)
May 26, 2022 3.510 3.930 3.510 3.860 29,493 +0.14(+3.76%)
May 25, 2022 3.450 3.780 3.450 3.720 25,501 +0.29(+8.45%)
May 24, 2022 3.460 3.660 3.420 3.430 14,299 -0.23(-6.28%)
May 23, 2022 4.040 4.190 3.600 3.660 72,739 -0.43(-10.51%)
May 20, 2022 4.100 4.100 3.800 4.090 23,393 +0.21(+5.41%)
May 19, 2022 3.850 3.990 3.817 3.880 32,139 +0.13(+3.47%)
May 18, 2022 4.060 4.200 3.730 3.750 37,313 -0.54(-12.59%)
May 17, 2022 4.900 4.900 4.270 4.290 47,909 -0.41(-8.72%)
May 16, 2022 4.540 4.900 4.470 4.700 88,634 +0.07(+1.51%)
May 13, 2022 3.670 4.693 3.500 4.630 145,082 +1.17(+33.82%)
May 12, 2022 3.300 3.490 3.300 3.460 19,696 +0.06(+1.76%)
May 11, 2022 2.930 3.461 2.910 3.400 83,305 -0.20(-5.56%)
May 10, 2022 4.240 4.240 3.510 3.600 97,689 -0.10(-2.70%)
May 09, 2022 4.112 4.145 3.670 3.700 60,898 -0.40(-9.76%)
May 06, 2022 4.200 4.300 3.700 4.100 59,636 +0.10(+2.50%)
May 05, 2022 4.465 4.465 3.990 4.000 48,938 -0.40(-9.09%)
May 04, 2022 4.750 4.840 4.200 4.400 37,351 -0.36(-7.56%)
May 03, 2022 4.890 4.920 4.680 4.760 21,612 +0.06(+1.28%)
May 02, 2022 4.800 5.133 4.630 4.700 24,696 -0.20(-4.08%)
Apr 29, 2022 4.900 5.050 4.880 4.900 31,496 -0.06(-1.21%)
Apr 28, 2022 5.040 5.461 4.700 4.960 68,243 -0.15(-2.94%)
Apr 27, 2022 5.200 5.200 4.845 5.110 34,747 -0.09(-1.73%)
Apr 26, 2022 4.970 5.200 4.950 5.200 7,958 +0.11(+2.16%)
Apr 25, 2022 5.010 5.166 4.920 5.090 53,312 -0.05(-0.97%)
Apr 22, 2022 5.393 5.393 5.080 5.140 16,347 -0.12(-2.28%)
Apr 21, 2022 5.500 5.800 5.260 5.260 36,645 -0.44(-7.72%)
Apr 20, 2022 5.660 5.880 5.540 5.700 33,127 -0.05(-0.87%)
Apr 19, 2022 5.720 5.850 5.600 5.750 15,578 +0.07(+1.23%)
Apr 18, 2022 5.700 5.830 5.520 5.680 18,880 +0.00(+0.00%)
Apr 14, 2022 5.490 5.690 5.478 5.680 18,202 +0.05(+0.89%)
Apr 13, 2022 5.090 5.670 5.090 5.630 16,961 +0.38(+7.24%)
Apr 12, 2022 5.030 5.320 5.030 5.250 25,213 +0.23(+4.58%)
Apr 11, 2022 5.770 5.850 4.920 5.020 52,891 -0.61(-10.83%)
Apr 08, 2022 5.780 5.805 5.570 5.630 6,870 +0.12(+2.18%)
Apr 07, 2022 5.860 5.900 5.510 5.510 14,326 -0.34(-5.81%)
Apr 06, 2022 5.851 6.114 5.840 5.850 18,338 -0.13(-2.17%)
Apr 05, 2022 6.200 6.240 5.980 5.980 8,192 -0.39(-6.12%)
Apr 04, 2022 6.310 6.370 6.150 6.370 30,007 +0.00(+0.00%)
Apr 01, 2022 6.450 6.450 6.300 6.370 6,596 +0.09(+1.43%)
Mar 31, 2022 6.520 6.560 6.200 6.280 37,200 -0.09(-1.41%)
Mar 30, 2022 6.630 6.630 6.360 6.370 42,014 -0.23(-3.48%)
Mar 29, 2022 6.600 6.670 6.360 6.600 32,981 -0.07(-1.05%)
Mar 28, 2022 6.600 6.737 6.500 6.670 38,249 +0.09(+1.37%)
Mar 25, 2022 6.120 6.620 5.940 6.580 65,564 +0.48(+7.87%)
Mar 24, 2022 5.990 6.100 5.847 6.100 35,688 +0.25(+4.27%)
Mar 23, 2022 5.820 5.970 5.620 5.850 42,039 -0.05(-0.85%)
Mar 22, 2022 5.700 5.980 5.700 5.900 59,741 +0.10(+1.72%)
Mar 21, 2022 5.710 5.900 5.560 5.800 30,209 +0.00(+0.00%)
Mar 18, 2022 5.900 5.900 5.700 5.800 5,879 -0.04(-0.77%)
Mar 17, 2022 5.995 6.000 5.700 5.845 17,229 -0.16(-2.58%)
Mar 16, 2022 5.800 6.000 5.585 6.000 34,259 +0.15(+2.56%)
Mar 15, 2022 5.740 5.940 5.666 5.850 28,631 +0.05(+0.86%)
Mar 14, 2022 5.940 5.970 5.360 5.800 38,652 -0.06(-0.94%)
Mar 11, 2022 5.730 5.910 5.600 5.855 23,272 +0.16(+2.72%)
Mar 10, 2022 5.500 5.800 5.450 5.700 27,140 +0.04(+0.71%)
Mar 09, 2022 5.680 5.900 5.514 5.660 39,435 +0.21(+3.85%)
Mar 08, 2022 5.500 5.740 5.150 5.450 56,055 +0.22(+4.21%)
Mar 07, 2022 5.500 5.500 5.230 5.230 19,018 -0.32(-5.77%)
Mar 04, 2022 5.740 5.912 5.510 5.550 18,088 -0.62(-9.98%)
Mar 03, 2022 5.650 6.240 5.650 6.165 19,028 +0.27(+4.50%)
Mar 02, 2022 5.860 6.280 5.860 5.900 9,854 -0.05(-0.84%)
Mar 01, 2022 6.000 6.320 5.832 5.950 16,680 -0.38(-6.00%)
Feb 28, 2022 6.000 6.480 5.725 6.330 80,227 +0.24(+3.94%)
Feb 25, 2022 5.580 6.132 5.390 6.090 188,777 +0.59(+10.73%)
Feb 24, 2022 5.400 5.850 5.350 5.500 76,415 -0.29(-5.01%)
Feb 23, 2022 6.000 6.219 5.560 5.790 28,334 -0.31(-5.08%)
Feb 22, 2022 6.042 6.120 5.781 6.100 24,038 -0.17(-2.71%)
Feb 18, 2022 6.270 0 -0.11(-1.72%)
Feb 17, 2022 6.320 6.430 6.200 6.380 45,830 -0.07(-1.03%)
Feb 16, 2022 6.700 6.760 6.040 6.446 67,653 -0.45(-6.58%)
Feb 15, 2022 6.910 7.000 6.880 6.900 31,653 +0.10(+1.47%)
Feb 14, 2022 6.880 6.910 6.612 6.800 24,004 +0.00(+0.01%)
Feb 11, 2022 6.850 7.000 6.706 6.799 39,937 +0.10(+1.48%)
Feb 10, 2022 6.620 6.790 6.620 6.700 37,682 -0.10(-1.44%)
Feb 09, 2022 6.250 6.840 6.240 6.798 57,225 +0.42(+6.55%)
Feb 08, 2022 6.500 6.500 6.250 6.380 17,787 +0.03(+0.47%)
Feb 07, 2022 6.500 6.720 6.300 6.350 36,110 +0.02(+0.39%)
Feb 04, 2022 6.370 6.410 6.120 6.325 18,685 -0.05(-0.86%)
Feb 03, 2022 6.430 6.380 51,674 -0.08(-1.24%)
Feb 02, 2022 6.000 6.500 5.920 6.460 78,711 +0.71(+12.35%)
Feb 01, 2022 5.800 6.000 5.500 5.750 44,682 +0.05(+0.88%)
Jan 31, 2022 5.710 5.700 30,289 +0.39(+7.34%)
Jan 28, 2022 4.970 5.400 4.752 5.310 44,113 +0.44(+9.03%)
Jan 27, 2022 5.500 5.500 4.620 4.870 92,696 -0.63(-11.45%)
Jan 26, 2022 5.750 6.140 5.500 5.500 73,266 -0.16(-2.83%)
Jan 25, 2022 5.930 6.119 5.650 5.660 38,153 -0.68(-10.73%)
Jan 24, 2022 7.200 7.200 5.260 6.340 130,309 -0.83(-11.58%)
Jan 21, 2022 8.050 8.050 7.115 7.170 35,638 -0.88(-10.93%)
Jan 20, 2022 8.800 9.207 7.858 8.050 135,322 -0.77(-8.73%)
Jan 19, 2022 8.880 9.290 8.680 8.820 100,190 -0.03(-0.34%)
Jan 18, 2022 8.920 8.920 8.500 8.850 57,807 -0.12(-1.34%)
Jan 14, 2022 8.970 0 +0.18(+2.05%)
Jan 13, 2022 8.901 9.079 8.570 8.790 45,634 -0.25(-2.77%)
Jan 12, 2022 9.200 9.264 8.750 9.040 40,051 -0.11(-1.20%)
Jan 11, 2022 8.980 9.200 8.700 9.150 43,876 +0.27(+3.04%)
Jan 10, 2022 9.250 9.250 8.489 8.880 52,502 -0.16(-1.77%)
Jan 07, 2022 9.300 9.840 8.796 9.040 69,863 -0.50(-5.24%)
Jan 06, 2022 10.30 10.70 9.200 9.540 92,569 -0.72(-7.02%)
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.