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 (%)
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%)
Sep 01, 2022 3.650 3.650 3.290 3.300 6,135 -0.38(-10.33%)
Aug 31, 2022 3.200 3.730 3.200 3.680 66,274 +0.20(+5.75%)
Aug 30, 2022 3.600 3.600 3.280 3.480 41,638 -0.06(-1.69%)
Aug 29, 2022 3.420 3.570 3.390 3.540 7,342 -0.04(-1.23%)
Aug 26, 2022 3.600 3.707 3.360 3.584 10,390 -0.11(-2.87%)
Aug 25, 2022 3.520 3.740 3.280 3.690 24,766 +0.11(+3.07%)
Aug 24, 2022 3.520 3.600 3.110 3.580 31,204 +0.10(+2.87%)
Aug 23, 2022 3.320 3.659 3.300 3.480 25,792 +0.10(+2.96%)
Aug 22, 2022 3.490 3.800 3.250 3.380 74,967 -0.11(-3.15%)
Aug 19, 2022 3.365 3.500 3.365 3.490 6,872 -0.05(-1.41%)
Aug 18, 2022 3.710 3.750 3.250 3.540 37,674 -0.18(-4.84%)
Aug 17, 2022 3.500 3.720 3.410 3.720 10,314 +0.03(+0.81%)
Aug 16, 2022 3.550 3.800 3.538 3.690 5,670 +0.04(+1.10%)
Aug 15, 2022 3.880 3.880 3.430 3.650 59,952 -0.05(-1.35%)
Aug 12, 2022 3.790 4.000 3.580 3.700 86,895 +0.02(+0.54%)
Aug 11, 2022 3.317 3.820 3.317 3.680 52,737 +0.38(+11.52%)
Aug 10, 2022 3.330 3.340 3.200 3.300 8,759 +0.00(+0.00%)
Aug 09, 2022 3.090 3.320 3.042 3.300 39,609 +0.12(+3.80%)
Aug 08, 2022 3.302 3.340 3.030 3.179 18,697 +0.02(+0.60%)
Aug 05, 2022 3.121 3.320 3.121 3.160 22,893 -0.09(-2.77%)
Aug 04, 2022 3.220 3.280 2.943 3.250 75,071 +0.03(+0.93%)
Aug 03, 2022 3.000 3.220 2.850 3.220 68,602 +0.12(+3.87%)
Aug 02, 2022 2.930 3.100 2.740 3.100 44,147 +0.18(+6.16%)
Aug 01, 2022 2.990 2.990 2.770 2.920 25,925 +0.12(+4.29%)
Jul 29, 2022 2.730 2.900 2.720 2.800 18,731 -0.17(-5.72%)
Jul 28, 2022 2.860 3.026 2.660 2.970 30,889 +0.13(+4.58%)
Jul 27, 2022 2.889 2.890 2.500 2.840 84,769 +0.06(+2.34%)
Jul 26, 2022 2.870 2.870 2.700 2.775 7,388 +0.00(+0.18%)
Jul 25, 2022 2.890 2.926 2.770 2.770 32,081 -0.13(-4.48%)
Jul 22, 2022 3.060 3.110 2.820 2.900 33,704 -0.13(-4.29%)
Jul 21, 2022 2.830 3.050 2.830 3.030 29,828 +0.16(+5.57%)
Jul 20, 2022 2.900 3.260 2.800 2.870 61,126 +0.06(+2.14%)
Jul 19, 2022 2.950 3.230 2.800 2.810 63,634 -0.08(-2.77%)
Jul 18, 2022 2.920 2.950 2.800 2.890 33,591 -0.03(-1.03%)
Jul 15, 2022 2.889 3.192 2.820 2.920 11,775 +0.05(+1.74%)
Jul 14, 2022 3.270 3.270 2.790 2.870 53,597 -0.29(-9.18%)
Jul 13, 2022 2.750 3.250 2.620 3.160 80,318 +0.28(+9.72%)
Jul 12, 2022 2.570 3.020 2.520 2.880 102,826 +0.38(+15.20%)
Jul 11, 2022 2.640 2.705 2.450 2.500 634,759 -0.15(-5.66%)
Jul 08, 2022 2.750 2.750 2.614 2.650 13,550 -0.24(-8.30%)
Jul 07, 2022 3.040 3.040 2.500 2.890 33,651 +0.04(+1.40%)
Jul 06, 2022 2.890 2.890 2.700 2.850 44,581 -0.12(-4.04%)
Jul 05, 2022 2.950 3.000 2.720 2.970 25,992 -0.05(-1.66%)
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.