AZZTF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 0.1302 | -0.0072 | -5.24% | 0.146 | 0.146 | 0.12544 | 99,098 |
Jun 24 2024 | 0.1374 | 0.0165 | 13.65% | 0.1356 | 0.1407 | 0.12985 | 242,784 |
Jun 21 2024 | 0.1209 | 0.00268 | 2.27% | 0.122 | 0.136 | 0.0959 | 552,265 |
Jun 20 2024 | 0.11822 | 0.00182 | 1.56% | 0.1217 | 0.1217 | 0.11734 | 67,004 |
Jun 18 2024 | 0.1164 | 0.0021 | 1.84% | 0.115 | 0.11776 | 0.106 | 170,962 |
Jun 17 2024 | 0.1143 | -0.0182 | -13.74% | 0.116 | 0.1256 | 0.1143 | 23,470 |
Jun 14 2024 | 0.1325 | 0.00275 | 2.12% | 0.1264 | 0.1325 | 0.1264 | 23,000 |
Jun 13 2024 | 0.12975 | -0.00482 | -3.58% | 0.1233 | 0.1332 | 0.1233 | 44,700 |
Jun 12 2024 | 0.13457 | 0.00281 | 2.13% | 0.132 | 0.13457 | 0.13 | 16,925 |
Jun 11 2024 | 0.13176 | -0.00314 | -2.33% | 0.13075 | 0.1348 | 0.13075 | 4,607 |
Jun 10 2024 | 0.1349 | 0.0064 | 4.98% | 0.13092 | 0.136 | 0.13092 | 12,500 |
Jun 07 2024 | 0.1285 | -0.0045 | -3.38% | 0.136 | 0.136 | 0.1285 | 31,350 |
Jun 06 2024 | 0.133 | 0.00336 | 2.59% | 0.1339 | 0.136 | 0.133 | 13,858 |
Jun 05 2024 | 0.12964 | 0.00349 | 2.77% | 0.128725 | 0.12964 | 0.1271 | 32,650 |
Jun 04 2024 | 0.12615 | -0.01085 | -7.92% | 0.13 | 0.13 | 0.1252 | 24,238 |
Jun 03 2024 | 0.137 | -0.00981 | -6.68% | 0.1374 | 0.1408 | 0.13676 | 9,000 |
May 31 2024 | 0.14681 | 0.00681 | 4.86% | 0.14935 | 0.14935 | 0.1383 | 7,014 |
May 30 2024 | 0.14 | 0.0033 | 2.41% | 0.1401 | 0.1401 | 0.13574 | 50,700 |
May 29 2024 | 0.1367 | -0.00545 | -3.83% | 0.1451 | 0.1451 | 0.134 | 32,340 |
May 28 2024 | 0.14215 | -0.00185 | -1.28% | 0.14552 | 0.153 | 0.1339 | 36,600 |
May 24 2024 | 0.144 | 0.009 | 6.67% | 0.1375 | 0.1464 | 0.1339 | 39,145 |
May 23 2024 | 0.135 | -0.0113 | -7.72% | 0.1441 | 0.147163 | 0.135 | 77,104 |
May 22 2024 | 0.1463 | 0.0014 | 0.97% | 0.1449 | 0.1463 | 0.1441 | 73,900 |
May 21 2024 | 0.1449 | -0.0181 | -11.10% | 0.152 | 0.152 | 0.14405 | 37,649 |
May 20 2024 | 0.163 | 0.0206 | 14.47% | 0.15 | 0.164 | 0.1484 | 82,611 |
May 17 2024 | 0.1424 | 0.0054 | 3.94% | 0.13408 | 0.14475 | 0.133 | 58,321 |
May 16 2024 | 0.137 | -0.0068 | -4.73% | 0.144 | 0.144 | 0.131 | 230,117 |
May 15 2024 | 0.1438 | 0.0021 | 1.48% | 0.146083 | 0.1469 | 0.13936 | 66,777 |
May 14 2024 | 0.1417 | -0.002 | -1.39% | 0.138 | 0.14345 | 0.138 | 46,568 |
May 13 2024 | 0.1437 | -0.0013 | -0.90% | 0.145 | 0.145 | 0.138 | 37,703 |
May 10 2024 | 0.145 | 0.0038 | 2.69% | 0.156 | 0.156 | 0.13696 | 29,532 |
May 09 2024 | 0.1412 | -0.0038 | -2.62% | 0.1419 | 0.1434 | 0.131 | 58,386 |
May 08 2024 | 0.145 | 0.0021 | 1.47% | 0.1449 | 0.145 | 0.1449 | 11,000 |
May 07 2024 | 0.1429 | -0.0044 | -2.99% | 0.14355 | 0.148719 | 0.1429 | 352,103 |
May 06 2024 | 0.1473 | 0.00004 | 0.03% | 0.1473 | 0.1511 | 0.1473 | 84,400 |
May 03 2024 | 0.14726 | 0.00 | 0.00% | 0.14726 | 0.14726 | 0.14726 | 0 |
May 02 2024 | 0.14726 | 0.00586 | 4.14% | 0.14 | 0.14726 | 0.14 | 17,000 |
May 01 2024 | 0.1414 | -0.0065 | -4.39% | 0.1457 | 0.1457 | 0.1414 | 8,003 |
Apr 30 2024 | 0.1479 | -0.0007 | -0.47% | 0.145 | 0.1479 | 0.14055 | 4,745 |
Apr 29 2024 | 0.1486 | 0.0078 | 5.54% | 0.139775 | 0.1512 | 0.139775 | 45,345 |
Apr 26 2024 | 0.1408 | 0.0055 | 4.07% | 0.13634 | 0.1408 | 0.136 | 68,550 |
Apr 25 2024 | 0.1353 | -0.01073 | -7.35% | 0.1428 | 0.1428 | 0.1314 | 56,563 |
Apr 24 2024 | 0.14603 | 0.00403 | 2.84% | 0.1455 | 0.14603 | 0.1455 | 10,900 |
Apr 23 2024 | 0.142 | -0.01152 | -7.50% | 0.15219 | 0.15219 | 0.142 | 121,058 |
Apr 22 2024 | 0.15352 | -0.00648 | -4.05% | 0.1572 | 0.164 | 0.15094 | 76,846 |
Apr 19 2024 | 0.16 | 0.004 | 2.56% | 0.167 | 0.167 | 0.158 | 40,735 |
Apr 18 2024 | 0.156 | 0.0012 | 0.78% | 0.1539 | 0.1581 | 0.151036 | 54,479 |
Apr 17 2024 | 0.1548 | -0.00732 | -4.52% | 0.1683 | 0.1683 | 0.151 | 66,285 |
Apr 16 2024 | 0.16212 | 0.00012 | 0.07% | 0.15875 | 0.1639 | 0.1572 | 101,430 |
Apr 15 2024 | 0.162 | -0.00015 | -0.09% | 0.16452 | 0.16452 | 0.162 | 11,580 |
Apr 12 2024 | 0.16215 | 0.001 | 0.62% | 0.153 | 0.1683 | 0.153 | 146,556 |
Apr 11 2024 | 0.16115 | -0.00385 | -2.33% | 0.1601 | 0.167 | 0.159 | 37,720 |
Apr 10 2024 | 0.165 | -0.0057 | -3.34% | 0.175255 | 0.175255 | 0.1581 | 205,886 |
Apr 09 2024 | 0.1707 | -0.0026 | -1.50% | 0.1752 | 0.1752 | 0.17 | 42,660 |
Apr 08 2024 | 0.1733 | 0.0016 | 0.93% | 0.1683 | 0.174 | 0.1683 | 77,661 |
Apr 05 2024 | 0.1717 | -0.0104 | -5.71% | 0.173654 | 0.1769 | 0.17 | 131,404 |
Apr 04 2024 | 0.1821 | 0.011 | 6.43% | 0.1715 | 0.1842 | 0.166096 | 336,930 |
Apr 03 2024 | 0.1711 | 0.0097 | 6.01% | 0.1676 | 0.1711 | 0.159 | 53,219 |
Apr 02 2024 | 0.1614 | 0.0013 | 0.81% | 0.161 | 0.17084 | 0.1497 | 120,262 |
Apr 01 2024 | 0.1601 | 0.01961 | 13.96% | 0.1475 | 0.1649 | 0.1475 | 136,579 |
Mar 28 2024 | 0.140488 | 0.01049 | 8.07% | 0.13 | 0.140488 | 0.1285 | 76,714 |