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 )

0.3896 -0.0244 (-5.89%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 1.140 1.290 1.140 1.290 67,548 +0.11(+9.32%)
Mar 30, 2023 1.030 1.270 1.030 1.180 138,662 +0.16(+15.69%)
Mar 29, 2023 1.080 1.096 1.000 1.020 265,446 -0.04(-3.77%)
Mar 28, 2023 1.060 1.100 1.040 1.060 57,668 -0.04(-3.64%)
Mar 27, 2023 1.170 1.170 1.030 1.100 45,895 +0.01(+1.35%)
Mar 24, 2023 1.030 1.110 1.020 1.085 67,745 +0.03(+2.39%)
Mar 23, 2023 1.130 1.170 1.021 1.060 49,473 -0.06(-5.36%)
Mar 22, 2023 1.120 1.210 1.120 1.120 39,721 -0.04(-3.45%)
Mar 21, 2023 1.210 1.219 1.120 1.160 27,981 -0.10(-7.94%)
Mar 20, 2023 1.110 1.280 1.110 1.260 7,717 +0.02(+1.61%)
Mar 17, 2023 1.265 1.265 1.190 1.240 12,367 -0.01(-0.80%)
Mar 16, 2023 1.160 1.250 1.150 1.250 95,893 +0.05(+4.17%)
Mar 15, 2023 1.290 1.328 1.180 1.200 79,400 -0.17(-12.09%)
Mar 14, 2023 1.450 1.450 1.300 1.365 30,542 -0.07(-4.92%)
Mar 13, 2023 1.510 1.510 1.400 1.436 37,780 -0.09(-6.16%)
Mar 10, 2023 1.590 1.610 1.510 1.530 24,257 -0.08(-4.97%)
Mar 09, 2023 1.600 1.650 1.550 1.610 11,310 -0.01(-0.92%)
Mar 08, 2023 1.640 1.670 1.510 1.625 61,321 -0.05(-3.27%)
Mar 07, 2023 1.640 1.680 1.600 1.680 17,726 +0.04(+2.44%)
Mar 06, 2023 1.550 1.687 1.550 1.640 22,877 +0.04(+2.50%)
Mar 03, 2023 1.640 1.710 1.600 1.600 11,805 -0.05(-3.03%)
Mar 02, 2023 1.610 1.670 1.600 1.650 19,485 -0.05(-2.94%)
Mar 01, 2023 1.510 1.760 1.510 1.700 18,524 -0.01(-0.58%)
Feb 28, 2023 1.510 1.770 1.480 1.710 61,520 +0.20(+13.25%)
Feb 27, 2023 1.600 1.608 1.500 1.510 15,610 -0.09(-5.44%)
Feb 24, 2023 1.640 1.710 1.560 1.597 22,451 -0.10(-6.07%)
Feb 23, 2023 1.670 1.723 1.660 1.700 11,611 -0.02(-1.16%)
Feb 22, 2023 1.700 1.760 1.650 1.720 26,494 +0.00(+0.00%)
Feb 21, 2023 1.590 1.770 1.580 1.720 40,816 +0.00(+0.00%)
Feb 17, 2023 1.700 1.765 1.660 1.720 62,476 +0.04(+2.38%)
Feb 16, 2023 1.650 1.690 1.630 1.680 40,551 +0.04(+2.75%)
Feb 15, 2023 1.700 1.700 1.630 1.635 25,045 -0.00(-0.30%)
Feb 14, 2023 1.700 1.706 1.630 1.640 51,630 +0.00(+0.00%)
Feb 13, 2023 1.620 1.680 1.590 1.640 61,928 +0.04(+2.50%)
Feb 10, 2023 1.610 1.610 1.560 1.600 16,294 +0.05(+3.23%)
Feb 09, 2023 1.650 1.650 1.550 1.550 62,224 -0.10(-6.06%)
Feb 08, 2023 1.710 1.710 1.570 1.650 63,292 -0.06(-3.51%)
Feb 07, 2023 1.740 1.760 1.680 1.710 18,906 -0.04(-2.29%)
Feb 06, 2023 1.810 1.815 1.700 1.750 36,153 -0.06(-3.31%)
Feb 03, 2023 1.760 1.850 1.760 1.810 40,554 +0.01(+0.56%)
Feb 02, 2023 1.750 1.870 1.750 1.800 103,560 -0.04(-2.44%)
Feb 01, 2023 1.890 1.890 1.820 1.845 58,260 -0.01(-0.27%)
Jan 31, 2023 1.880 1.910 1.790 1.850 79,223 -0.05(-2.63%)
Jan 30, 2023 1.950 1.960 1.830 1.900 61,046 -0.05(-2.51%)
Jan 27, 2023 1.850 1.960 1.830 1.949 50,951 +0.03(+1.51%)
Jan 26, 2023 1.970 1.990 1.800 1.920 161,722 -0.10(-4.95%)
Jan 25, 2023 2.010 2.050 1.830 2.020 99,348 +0.07(+3.59%)
Jan 24, 2023 2.150 2.290 1.840 1.950 320,430 -0.19(-8.88%)
Jan 23, 2023 2.400 2.600 2.100 2.140 806,585 -0.19(-8.15%)
Jan 20, 2023 2.150 2.420 2.040 2.330 1,121,966 +0.30(+14.78%)
Jan 19, 2023 2.060 2.530 1.800 2.030 1,360,340 +0.07(+3.57%)
Jan 18, 2023 1.720 2.120 1.710 1.960 730,998 +0.30(+18.07%)
Jan 17, 2023 1.620 1.670 1.600 1.660 32,730 +0.04(+2.47%)
Jan 13, 2023 1.780 1.790 1.521 1.620 111,735 -0.16(-8.99%)
Jan 12, 2023 1.700 1.900 1.580 1.780 157,082 +0.09(+5.33%)
Jan 11, 2023 1.690 1.690 1.550 1.690 18,229 +0.06(+3.68%)
Jan 10, 2023 1.434 1.630 1.381 1.630 45,767 +0.23(+16.15%)
Jan 09, 2023 1.320 1.430 1.280 1.403 26,727 +0.08(+6.33%)
Jan 06, 2023 1.380 1.380 1.190 1.320 31,414 +0.02(+1.53%)
Jan 05, 2023 1.260 1.342 1.260 1.300 15,366 +0.00(+0.00%)
Jan 04, 2023 1.330 1.330 1.300 1.300 11,219 -0.01(-0.76%)
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.