Skip to main content

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

0.6400 +0.0400 (+6.67%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.