Skip to main content

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

2.030 +0.130 (+6.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 1.790 2.060 1.790 2.030 60,214 +0.13(+6.84%)
Jun 02, 2023 1.860 1.910 1.813 1.900 30,192 +0.02(+1.06%)
Jun 01, 2023 1.800 1.881 1.800 1.880 21,440 +0.04(+2.17%)
May 31, 2023 1.810 1.909 1.780 1.840 56,080 +0.02(+1.10%)
May 30, 2023 1.750 1.820 1.661 1.820 72,740 +0.09(+5.21%)
May 26, 2023 1.650 1.730 1.580 1.730 39,991 +0.05(+2.97%)
May 25, 2023 1.740 1.763 1.610 1.680 44,038 -0.10(-5.62%)
May 24, 2023 1.840 1.840 1.726 1.780 43,369 -0.04(-2.20%)
May 23, 2023 1.710 1.880 1.700 1.820 40,695 +0.05(+2.82%)
May 22, 2023 1.680 1.805 1.650 1.770 64,456 +0.09(+5.55%)
May 19, 2023 1.700 1.750 1.590 1.677 70,269 -0.00(-0.18%)
May 18, 2023 1.980 2.000 1.640 1.680 171,097 -0.26(-13.40%)
May 17, 2023 1.720 2.000 1.640 1.940 224,810 +0.22(+12.79%)
May 16, 2023 1.610 1.740 1.460 1.720 148,524 +0.12(+7.76%)
May 15, 2023 1.460 1.596 1.440 1.596 114,298 +0.16(+10.84%)
May 12, 2023 1.430 1.480 1.380 1.440 68,056 +0.07(+5.11%)
May 11, 2023 1.330 1.370 1.310 1.370 54,278 +0.00(+0.05%)
May 10, 2023 1.340 1.420 1.300 1.369 124,943 +0.05(+3.73%)
May 09, 2023 1.390 1.390 1.260 1.320 64,815 +0.03(+2.33%)
May 08, 2023 1.210 1.377 1.210 1.290 31,303 +0.04(+3.20%)
May 05, 2023 1.330 1.330 1.200 1.250 9,045 -0.02(-1.96%)
May 04, 2023 1.250 1.280 1.200 1.275 31,832 -0.04(-2.67%)
May 03, 2023 1.330 1.422 1.270 1.310 54,258 +0.02(+1.55%)
May 02, 2023 1.380 1.490 1.271 1.290 37,051 -0.04(-3.01%)
May 01, 2023 1.050 1.360 1.050 1.330 151,547 +0.21(+18.82%)
Apr 28, 2023 1.090 1.150 1.037 1.119 16,564 +0.04(+3.64%)
Apr 27, 2023 1.090 1.180 1.010 1.080 67,301 +0.02(+1.89%)
Apr 26, 2023 1.150 1.173 1.023 1.060 29,129 -0.07(-6.19%)
Apr 25, 2023 1.060 1.155 1.040 1.130 37,764 +0.05(+4.63%)
Apr 24, 2023 1.160 1.210 1.030 1.080 45,944 -0.10(-8.47%)
Apr 21, 2023 1.070 1.200 1.070 1.180 57,738 +0.08(+7.58%)
Apr 20, 2023 1.090 1.150 1.040 1.097 62,250 -0.01(-1.18%)
Apr 19, 2023 1.080 1.160 1.060 1.110 69,090 +0.02(+1.83%)
Apr 18, 2023 1.280 1.310 1.010 1.090 63,023 -0.16(-12.73%)
Apr 17, 2023 1.340 1.380 1.230 1.249 85,977 -0.09(-6.79%)
Apr 14, 2023 1.330 1.430 1.290 1.340 66,711 +0.09(+7.20%)
Apr 13, 2023 1.380 1.380 1.240 1.250 42,746 -0.04(-3.10%)
Apr 12, 2023 1.270 1.370 1.240 1.290 57,369 -0.05(-3.73%)
Apr 11, 2023 1.350 1.400 1.320 1.340 47,044 -0.01(-0.74%)
Apr 10, 2023 1.290 1.400 1.290 1.350 33,440 +0.00(+0.00%)
Apr 06, 2023 1.180 1.350 1.180 1.350 35,492 +0.17(+14.21%)
Apr 05, 2023 1.220 1.290 1.180 1.182 12,837 -0.07(-5.44%)
Apr 04, 2023 1.390 1.390 1.210 1.250 48,426 -0.05(-3.85%)
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.