Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arizona Gold & Silver Inc (TSV: AZS )

0.3900 -0.0300 (-7.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jan 31, 2022 0.2950 0.2950 0.2700 0.2700 58,135 -0.02(-8.47%)
Jan 28, 2022 0.3000 0.3000 0.2850 0.2950 7,200 -0.01(-1.67%)
Jan 27, 2022 0.3100 0.3200 0.2900 0.3000 103,500 -0.01(-3.23%)
Jan 26, 2022 0.3050 0.3100 0.2900 0.3100 240,645 +0.01(+3.33%)
Jan 25, 2022 0.3050 0.3100 0.2900 0.3000 56,100 -0.01(-3.23%)
Jan 24, 2022 0.3000 0.3100 0.2750 0.3100 228,695 +0.01(+3.33%)
Jan 21, 2022 0.3350 0.3350 0.3000 0.3000 58,803 -0.04(-10.45%)
Jan 20, 2022 0.3300 0.3500 0.3200 0.3350 76,208 +0.01(+1.52%)
Jan 19, 2022 0.3000 0.3300 0.3000 0.3300 129,267 +0.03(+10.00%)
Jan 18, 2022 0.3500 0.3500 0.2900 0.3000 151,619 +0.00(+0.00%)
Jan 17, 2022 0.2800 0.3100 0.2600 0.3000 218,601 +0.02(+5.26%)
Jan 14, 2022 0.2800 0.2900 0.2800 0.2850 114,400 +0.00(+1.79%)
Jan 13, 2022 0.3050 0.3100 0.2800 0.2800 290,466 -0.02(-6.67%)
Jan 12, 2022 0.2550 0.3000 0.2450 0.3000 529,053 +0.05(+20.00%)
Jan 11, 2022 0.2250 0.2500 0.2250 0.2500 145,796 +0.02(+11.11%)
Jan 10, 2022 0.2400 0.2400 0.2250 0.2250 176,829 -0.01(-6.25%)
Jan 07, 2022 0.1950 0.2400 0.1950 0.2400 695,215 +0.04(+23.08%)
Jan 06, 2022 0.2000 0.2000 0.1950 0.1950 72,500 -0.01(-2.50%)
Jan 05, 2022 0.2000 0.2050 0.2000 0.2000 198,004 -0.00(-2.44%)
Jan 04, 2022 0.2050 0.2050 0.1950 0.2050 20,266 +0.00(+0.00%)
Dec 31, 2021 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Dec 30, 2021 0.1950 0.2000 0.1950 0.2000 31,000 +0.01(+2.56%)
Dec 29, 2021 0.2050 0.2050 0.1950 0.1950 32,532 -0.01(-2.50%)
Dec 23, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 22, 2021 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
Dec 21, 2021 0.2050 0.2050 0.2000 0.2000 21,280 -0.00(-2.44%)
Dec 20, 2021 0.2050 0.2050 0.1950 0.2050 36,500 +0.00(+0.00%)
Dec 17, 2021 0.2000 0.2050 0.2000 0.2050 248,700 +0.00(+2.50%)
Dec 16, 2021 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Dec 15, 2021 0.2100 0.2000 0.2000 0.2000 22,963 -0.01(-4.76%)
Dec 14, 2021 0.2050 0.2150 0.1950 0.2100 8,268 +0.01(+2.44%)
Dec 13, 2021 0.2100 0.2100 0.2050 0.2050 28,500 -0.01(-2.38%)
Dec 10, 2021 0.1950 0.2100 0.1850 0.2100 172,665 +0.02(+13.51%)
Dec 09, 2021 0.1850 0.2100 0.1800 0.1850 474,500 +0.01(+2.78%)
Dec 08, 2021 0.1850 0.1850 0.1800 0.1800 12,000 -0.01(-2.70%)
Dec 07, 2021 0.1950 0.1950 0.1850 0.1850 27,203 -0.01(-2.63%)
Dec 06, 2021 0.1900 0.1950 0.1900 0.1900 20,178 +0.00(+0.00%)
Dec 03, 2021 0.1950 0.1950 0.1850 0.1900 39,119 -0.01(-2.56%)
Dec 02, 2021 0.1850 0.1950 0.1850 0.1950 5,500 +0.01(+2.63%)
Dec 01, 2021 0.1900 0.1900 0.1800 0.1900 10,005 -0.01(-5.00%)
Nov 30, 2021 0.1950 0.2000 0.1750 0.2000 72,171 +0.01(+2.56%)
Nov 29, 2021 0.1950 0.1950 0.1950 0.1950 2,067 -0.01(-2.50%)
Nov 26, 2021 0.1950 0.2000 0.1900 0.2000 54,301 +0.01(+2.56%)
Nov 25, 2021 0.2000 0.2000 0.1950 0.1950 262,500 -0.01(-4.88%)
Nov 24, 2021 0.2050 0.2050 0.2050 0.2050 1,090 +0.00(+2.50%)
Nov 23, 2021 0.2100 0.2100 0.2000 0.2000 18,705 -0.01(-4.76%)
Nov 22, 2021 0.2400 0.2400 0.2000 0.2100 261,839 -0.03(-12.50%)
Nov 19, 2021 0.2350 0.2400 0.2350 0.2400 8,100 +0.00(+0.00%)
Nov 18, 2021 0.2350 0.2400 0.2300 0.2400 9,500 +0.00(+0.00%)
Nov 17, 2021 0.2350 0.2400 0.2350 0.2400 12,300 +0.01(+2.13%)
Nov 16, 2021 0.2400 0.2400 0.2350 0.2350 4,071 -0.01(-2.08%)
Nov 15, 2021 0.2450 0.2450 0.2350 0.2400 38,544 +0.00(+0.00%)
Nov 12, 2021 0.2350 0.2400 0.2350 0.2400 245,615 +0.01(+2.13%)
Nov 11, 2021 0.2350 0.2350 0.2350 0.2350 21,505 +0.00(+0.00%)
Nov 10, 2021 0.2300 0.2350 56,612 -0.01(-2.08%)
Nov 09, 2021 0.2300 0.2450 0.2300 0.2400 89,425 +0.01(+4.35%)
Nov 08, 2021 0.2250 0.2300 0.2200 0.2300 8,271 +0.01(+2.22%)
Nov 05, 2021 0.2300 0.2300 0.2150 0.2250 36,210 -0.01(-2.17%)
Nov 04, 2021 0.2300 0.2300 0.2300 0.2300 4,020 +0.00(+0.00%)
Nov 03, 2021 0.2350 0.2350 0.2300 0.2300 4,900 -0.01(-4.17%)
Nov 02, 2021 0.2350 0.2400 0.2200 0.2400 44,510 +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.