Skip to main content

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

1.270 -0.120 (-8.63%)
Streaming Delayed Price Updated: 1:12 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 1.210 1.400 1.170 1.390 218,848 +0.13(+10.32%)
Feb 16, 2024 1.180 1.280 1.180 1.260 19,511 +0.10(+8.62%)
Feb 15, 2024 1.220 1.250 1.160 1.160 31,707 -0.09(-7.20%)
Feb 14, 2024 1.120 1.270 1.120 1.250 86,166 +0.02(+1.63%)
Feb 13, 2024 1.220 1.244 1.140 1.230 25,343 +0.01(+0.80%)
Feb 12, 2024 1.280 1.280 1.190 1.220 41,926 +0.02(+1.68%)
Feb 09, 2024 1.060 1.270 1.060 1.200 73,687 +0.14(+12.96%)
Feb 08, 2024 1.110 1.150 1.050 1.062 60,774 -0.01(-0.85%)
Feb 07, 2024 1.112 1.120 1.063 1.071 55,311 -0.04(-3.48%)
Feb 06, 2024 1.060 1.150 1.060 1.110 16,700 +0.07(+6.73%)
Feb 05, 2024 1.130 1.180 1.040 1.040 43,891 -0.06(-5.45%)
Feb 02, 2024 1.140 1.144 1.100 1.100 13,418 -0.04(-3.52%)
Feb 01, 2024 1.140 1.200 1.140 1.140 15,612 -0.04(-3.38%)
Jan 31, 2024 1.224 1.224 1.160 1.180 15,664 -0.07(-5.60%)
Jan 30, 2024 1.240 1.270 1.190 1.250 71,505 +0.01(+0.81%)
Jan 29, 2024 1.200 1.250 1.170 1.240 21,482 +0.06(+5.08%)
Jan 26, 2024 1.260 1.276 1.120 1.180 47,995 -0.10(-7.81%)
Jan 25, 2024 1.290 1.299 1.210 1.280 71,897 -0.02(-1.51%)
Jan 24, 2024 1.220 1.300 1.210 1.300 145,947 +0.08(+6.52%)
Jan 23, 2024 1.240 1.300 1.170 1.220 54,606 -0.03(-2.40%)
Jan 22, 2024 1.080 1.290 1.080 1.250 206,025 +0.22(+21.36%)
Jan 19, 2024 1.090 1.110 1.010 1.030 125,850 +0.00(+0.00%)
Jan 18, 2024 1.040 1.070 1.010 1.030 49,175 -0.05(-4.63%)
Jan 17, 2024 1.060 1.090 1.010 1.080 114,977 +0.01(+0.96%)
Jan 16, 2024 1.020 1.150 0.9589 1.070 216,906 -0.03(-2.31%)
Jan 12, 2024 1.090 1.124 1.080 1.095 23,032 +0.00(+0.46%)
Jan 11, 2024 1.040 1.140 1.040 1.090 24,102 +0.02(+1.87%)
Jan 10, 2024 1.120 1.140 1.050 1.070 32,640 -0.07(-6.21%)
Jan 09, 2024 1.160 1.180 1.110 1.141 35,000 -0.05(-4.13%)
Jan 08, 2024 1.180 1.210 1.180 1.190 7,891 +0.00(+0.09%)
Jan 05, 2024 1.130 1.200 1.130 1.189 43,534 +0.03(+2.49%)
Jan 04, 2024 1.150 1.180 1.123 1.160 111,076 +0.00(+0.08%)
Jan 03, 2024 1.310 1.310 1.122 1.159 151,039 -0.17(-12.85%)
Jan 02, 2024 1.370 1.370 1.310 1.330 42,625 -0.04(-2.92%)
Dec 29, 2023 1.370 1.420 1.300 1.370 75,058 +0.02(+1.11%)
Dec 28, 2023 1.380 1.410 1.280 1.355 68,818 +0.02(+1.88%)
Dec 27, 2023 1.260 1.380 1.260 1.330 169,800 +0.02(+1.53%)
Dec 26, 2023 1.400 1.430 1.290 1.310 138,857 -0.08(-5.76%)
Dec 22, 2023 1.370 1.475 1.360 1.390 83,027 +0.07(+5.30%)
Dec 21, 2023 1.240 1.380 1.240 1.320 151,153 +0.09(+7.32%)
Dec 20, 2023 1.180 1.250 1.170 1.230 81,338 +0.02(+1.65%)
Dec 19, 2023 1.230 1.250 1.168 1.210 31,641 +0.04(+3.42%)
Dec 18, 2023 1.110 1.230 1.110 1.170 59,340 -0.03(-2.50%)
Dec 15, 2023 1.210 1.210 1.150 1.200 37,857 +0.02(+1.69%)
Dec 14, 2023 1.190 1.255 1.180 1.180 42,301 -0.02(-1.67%)
Dec 13, 2023 1.201 1.280 1.170 1.200 71,561 -0.04(-3.23%)
Dec 12, 2023 1.280 1.280 1.190 1.240 53,820 +0.07(+5.98%)
Dec 11, 2023 1.290 1.290 1.140 1.170 37,348 -0.03(-2.50%)
Dec 08, 2023 1.257 1.257 1.190 1.200 33,910 +0.00(+0.00%)
Dec 07, 2023 1.250 1.252 1.190 1.200 28,932 -0.08(-6.25%)
Dec 06, 2023 1.250 1.315 1.215 1.280 74,332 +0.00(+0.00%)
Dec 05, 2023 1.410 1.410 1.230 1.280 47,531 -0.03(-2.29%)
Dec 04, 2023 1.340 1.400 1.310 1.310 15,592 -0.06(-4.38%)
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.