ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,062.00
      -0.10%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      67,294.09
      0.32%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSXV
      6. Arizona Gold and Silver Inc (AZS)

      7. Arizona Gold and Silver Inc (AZS) Historical

      AZS Arizona Gold and Silver Inc

      0.44
      0.03 (7.32%)
      May 17 2024 - Closed
      Delayed by 15 minutes

      AZS Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 0.44 0.03 7.32% 0.415 0.44 0.415 50,900
      May 16 2024 0.41 -0.01 -2.38% 0.40 0.41 0.385 41,416
      May 15 2024 0.42 0.035 9.09% 0.39 0.42 0.39 29,500
      May 14 2024 0.385 -0.035 -8.33% 0.415 0.415 0.38 53,500
      May 13 2024 0.42 0.025 6.33% 0.41 0.42 0.395 93,550
      May 10 2024 0.395 0.005 1.28% 0.39 0.40 0.375 117,000
      May 09 2024 0.39 -0.02 -4.88% 0.415 0.415 0.39 78,377
      May 08 2024 0.41 0.01 2.50% 0.41 0.42 0.40 18,100
      May 07 2024 0.40 -0.015 -3.61% 0.415 0.415 0.40 51,500
      May 06 2024 0.415 0.045 12.16% 0.365 0.42 0.36 68,000
      May 03 2024 0.37 0.00 0.00% 0.37 0.37 0.37 0
      May 02 2024 0.37 0.00 0.00% 0.37 0.37 0.36 7,725
      May 01 2024 0.37 0.02 5.71% 0.35 0.37 0.35 44,700
      Apr 30 2024 0.35 -0.015 -4.11% 0.365 0.365 0.35 14,000
      Apr 29 2024 0.365 -0.02 -5.19% 0.38 0.38 0.365 9,108
      Apr 26 2024 0.385 0.00 0.00% 0.385 0.39 0.385 6,000
      Apr 25 2024 0.385 0.01 2.67% 0.375 0.385 0.37 5,000
      Apr 24 2024 0.375 0.015 4.17% 0.365 0.38 0.365 13,576
      Apr 23 2024 0.36 0.01 2.86% 0.355 0.36 0.35 102,070
      Apr 22 2024 0.35 -0.04 -10.26% 0.385 0.385 0.34 116,854
      Apr 19 2024 0.39 0.02 5.41% 0.38 0.39 0.37 76,570
      Apr 18 2024 0.37 0.00 0.00% 0.37 0.38 0.37 12,500
      Apr 17 2024 0.37 0.015 4.23% 0.355 0.38 0.35 92,870
      Apr 16 2024 0.355 -0.03 -7.79% 0.385 0.385 0.355 33,597
      Apr 15 2024 0.385 0.005 1.32% 0.40 0.40 0.375 112,460
      Apr 12 2024 0.38 -0.03 -7.32% 0.43 0.43 0.38 45,862
      Apr 11 2024 0.41 0.02 5.13% 0.39 0.41 0.385 60,454
      Apr 10 2024 0.39 -0.03 -7.14% 0.41 0.41 0.39 63,206
      Apr 09 2024 0.42 0.005 1.20% 0.42 0.42 0.39 41,500
      Apr 08 2024 0.415 0.005 1.22% 0.41 0.42 0.39 154,958
      Apr 05 2024 0.41 0.01 2.50% 0.39 0.42 0.38 99,900
      Apr 04 2024 0.40 0.005 1.27% 0.395 0.40 0.39 13,968
      Apr 03 2024 0.395 0.005 1.28% 0.385 0.395 0.37 30,500
      Apr 02 2024 0.39 0.03 8.33% 0.385 0.40 0.38 41,263
      Apr 01 2024 0.36 0.01 2.86% 0.36 0.365 0.35 55,200
      Mar 28 2024 0.35 0.02 6.06% 0.33 0.35 0.32 116,029
      Mar 27 2024 0.33 0.01 3.13% 0.325 0.33 0.32 5,000
      Mar 26 2024 0.32 0.00 0.00% 0.32 0.32 0.32 2,000
      Mar 25 2024 0.32 -0.005 -1.54% 0.33 0.33 0.32 7,500
      Mar 22 2024 0.325 -0.02 -5.80% 0.34 0.34 0.32 25,000
      Mar 21 2024 0.345 0.02 6.15% 0.33 0.345 0.325 39,244
      Mar 20 2024 0.325 -0.02 -5.80% 0.34 0.34 0.32 45,200
      Mar 19 2024 0.345 -0.02 -5.48% 0.36 0.36 0.345 56,006
      Mar 18 2024 0.365 0.045 14.06% 0.325 0.40 0.32 165,692
      Mar 15 2024 0.32 0.00 0.00% 0.32 0.32 0.32 11,500
      Mar 14 2024 0.32 -0.01 -3.03% 0.33 0.33 0.32 11,138
      Mar 13 2024 0.33 -0.015 -4.35% 0.34 0.34 0.325 20,250
      Mar 12 2024 0.345 0.015 4.55% 0.335 0.345 0.32 53,104
      Mar 11 2024 0.33 0.00 0.00% 0.33 0.33 0.325 93,775
      Mar 08 2024 0.33 0.005 1.54% 0.345 0.345 0.32 32,500
      Mar 07 2024 0.325 -0.02 -5.80% 0.32 0.33 0.31 70,800
      Mar 06 2024 0.345 0.025 7.81% 0.34 0.345 0.34 2,569
      Mar 05 2024 0.32 -0.01 -3.03% 0.335 0.37 0.32 131,288
      Mar 04 2024 0.33 -0.005 -1.49% 0.35 0.35 0.32 26,000
      Mar 01 2024 0.335 0.02 6.35% 0.34 0.34 0.31 37,437
      Feb 29 2024 0.315 0.025 8.62% 0.29 0.315 0.29 13,817
      Feb 28 2024 0.29 -0.01 -3.33% 0.28 0.29 0.27 8,561
      Feb 27 2024 0.30 -0.01 -3.23% 0.31 0.31 0.295 66,902
      Feb 26 2024 0.31 -0.02 -6.06% 0.33 0.33 0.31 21,230
      Feb 23 2024 0.33 0.00 0.00% 0.33 0.33 0.31 20,001
      Feb 22 2024 0.33 -0.035 -9.59% 0.36 0.36 0.325 19,900
      Feb 21 2024 0.365 0.005 1.39% 0.375 0.375 0.355 7,200
      Feb 20 2024 0.36 -0.02 -5.26% 0.37 0.37 0.36 15,185

      Your Recent History

      TSXV
      AZS
      Arizona Gold and Silver
      LBNK
      ONOTETH
      ONO
      USOTC
      XSVT
      Xsovt Brands (PK)
      USOTC
      CMOT
      Curtiss Motorcycles (PK)
      EU
      STMPA
      ST Microelectronics
      USOTC
      QNTFF
      Quantafuel AS (CE)
      NYSE
      REV
      Revlon
      USOTC
      BCII
      BCII Enterprises (PK)
      NYSE
      MGU
      Macquarie Global Infrast...
      COIN
      CHAMPUSD
      AMEX
      VIG
      Vanguard Dividend Apprec...
      COIN
      FOURBTC
      The 4th Pillar Token
      COIN
      NTRNEUR
      NEUTRON
      CSE
      RGC
      Relevant Gold
      DGFX
      KLVUSDT
      Klever
      NASDAQ
      LMIN
      Lastminute.Com
      Delayed Upgrade Clock