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 (%)
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%)
Jul 01, 2022 2.710 3.060 2.710 3.020 2,492 +0.13(+4.50%)
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%)
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.