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 (%)
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%)
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.