Arizona Gold and Silver Inc (QB) (AZASF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.003 | -1.25 | 0.24 | 0.25 | 0.22 | 51937 | 0.23197704 | CS |
| 4 | -0.003 | -1.25 | 0.24 | 0.25 | 0.216 | 29810 | 0.23356516 | CS |
| 12 | -0.0101 | -4.08741400243 | 0.2471 | 0.2919 | 0.204 | 29773 | 0.23556435 | CS |
| 26 | -0.024 | -9.19540229885 | 0.261 | 0.33 | 0.204 | 31668 | 0.26824387 | CS |
| 52 | 0.003 | 1.28205128205 | 0.234 | 0.4205 | 0.204 | 31003 | 0.28812038 | CS |
| 156 | 0.0979 | 70.3810208483 | 0.1391 | 0.4772 | 0.1277 | 39490 | 0.26880357 | CS |
| 260 | 0.093 | 64.5833333333 | 0.144 | 0.4772 | 0.0759 | 45535 | 0.22737404 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727299200 | 0.237 | 0.0015 | 0.64 | 0.237 | 0.237 | 0.237 | 40864 |
| 1727212800 | 0.2355 | 0.0055 | 2.39 | 0.249 | 0.249 | 0.2248 | 53720 |
| 1727126940 | 0.23 | 0.01 | 4.55 | 0.249 | 0.249 | 0.23 | 67256 |
| 1726867200 | 0.22 | -0.02165 | -8.96 | 0.23 | 0.23 | 0.22 | 61510 |
| 1726781220 | 0.24165 | 0.00165 | 0.69 | 0.25 | 0.25 | 0.23653 | 37000 |
| 1726694460 | 0.24 | -0.00094 | -0.39 | 0.24 | 0.25 | 0.24 | 40200 |
| 1726608240 | 0.24094 | -0.00406 | -1.66 | 0.23705 | 0.24094 | 0.23705 | 10001 |
| 1726522140 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1726262940 | 0.245 | 0.0251 | 11.41 | 0.2231 | 0.245 | 0.2231 | 6200 |
| 1726176540 | 0.2199 | 0.0039 | 1.81 | 0.22 | 0.221 | 0.2199 | 19157 |
| 1726090140 | 0.216 | -0.0031 | -1.41 | 0.216 | 0.216 | 0.216 | 2500 |
| 1726003500 | 0.2191 | -0.0123 | -5.32 | 0.2191 | 0.2191 | 0.2191 | 2583 |
| 1725917160 | 0.2314 | -0.0183 | -7.33 | 0.2314 | 0.2314 | 0.2314 | 999 |
| 1725658140 | 0.2497 | 0 | 0.00 | 0.2497 | 0.2497 | 0.2497 | 0 |
| 1725571740 | 0.2497 | 0 | 0.00 | 0.2497 | 0.2497 | 0.2497 | 0 |
| 1725485340 | 0.2497 | 0 | 0.00 | 0.2497 | 0.2497 | 0.2497 | 0 |
| 1725398940 | 0.2497 | 0 | 0.00 | 0.2497 | 0.2497 | 0.2497 | 0 |
| 1725053340 | 0.2497 | 0.0097 | 4.04 | 0.24 | 0.2497 | 0.24 | 5875 |
| 1724966760 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1724880360 | 0.24 | -0.02 | -7.69 | 0.24 | 0.24 | 0.236325 | 80529 |
| 1724794080 | 0.26 | 0.02 | 8.33 | 0.247 | 0.26 | 0.247 | 4500 |
| 1724707740 | 0.24 | 0.00796 | 3.43 | 0.242 | 0.242 | 0.233 | 26271 |
| 1724448480 | 0.23204 | 0.01544 | 7.13 | 0.24 | 0.24 | 0.23 | 139174 |
| 1724361780 | 0.2166 | 0 | 0.00 | 0.2166 | 0.2166 | 0.2166 | 0 |
| 1724275380 | 0.2166 | 0.001 | 0.46 | 0.2315 | 0.2315 | 0.21354 | 12050 |
| 1724188800 | 0.2156 | -0.01298 | -5.68 | 0.244 | 0.244 | 0.2156 | 90000 |
| 1724102880 | 0.22858 | -0.00202 | -0.88 | 0.22858 | 0.22858 | 0.22858 | 18863 |
| 1723843740 | 0.2306 | 0.013 | 5.97 | 0.2306 | 0.2306 | 0.2306 | 51500 |
| 1723756860 | 0.2176 | -0.00176 | -0.80 | 0.2176 | 0.2176 | 0.2176 | 5200 |
| 1723670820 | 0.21936 | 0.006 | 2.81 | 0.216579 | 0.21936 | 0.21405 | 8515 |
| 1723584360 | 0.21336 | 0.00426 | 2.04 | 0.21336 | 0.21336 | 0.21336 | 5000 |
| 1723497900 | 0.2091 | -0.0122 | -5.51 | 0.21604 | 0.21604 | 0.2091 | 4075 |
| 1723238400 | 0.2213 | 0.0113 | 5.38 | 0.21145 | 0.2213 | 0.2114 | 11765 |
| 1723152000 | 0.21 | 0.0060001 | 2.94 | 0.2049999 | 0.21 | 0.2049999 | 88500 |
| 1723065720 | 0.2039999 | -0.001 | -0.49 | 0.2692 | 0.2692 | 0.2039999 | 24644 |
| 1722979800 | 0.2049999 | -0.02699 | -11.63 | 0.21752 | 0.2231 | 0.2049999 | 40800 |
| 1722893340 | 0.23199 | -0.01321 | -5.39 | 0.27 | 0.27 | 0.23199 | 2215 |
| 1722634140 | 0.2452 | -0.011 | -4.29 | 0.2406 | 0.2452 | 0.2345 | 3702 |
| 1722547620 | 0.2562 | -0.0128 | -4.76 | 0.2562 | 0.2562 | 0.2562 | 100 |
| 1722460980 | 0.269 | 0 | 0.00 | 0.269 | 0.269 | 0.269 | 0 |
| 1722374580 | 0.269 | 0 | 0.00 | 0.269 | 0.269 | 0.269 | 0 |
| 1722288180 | 0.269 | 0.014 | 5.49 | 0.25665 | 0.269 | 0.25665 | 51638 |
| 1722029100 | 0.255 | -0.005 | -1.92 | 0.255 | 0.255 | 0.255 | 22500 |
| 1721942400 | 0.26 | -0.00489 | -1.85 | 0.26 | 0.26 | 0.26 | 1000 |
| 1721856480 | 0.26489 | -0.00411 | -1.53 | 0.249 | 0.26489 | 0.249 | 32803 |
| 1721770140 | 0.269 | -0.00186 | -0.69 | 0.269 | 0.269 | 0.269 | 5000 |
| 1721683740 | 0.27086 | -0.00469 | -1.70 | 0.2662 | 0.27086 | 0.2662 | 6057 |
| 1721424360 | 0.27555 | 0 | 0.00 | 0.27555 | 0.27555 | 0.27555 | 0 |
| 1721337960 | 0.27555 | -0.01635 | -5.60 | 0.27339 | 0.27555 | 0.27339 | 10000 |
| 1721251320 | 0.2919 | 0.0293 | 11.16 | 0.2919 | 0.2919 | 0.2919 | 3000 |
| 1721164920 | 0.2626 | -0.0154 | -5.54 | 0.2626 | 0.2626 | 0.2626 | 3813 |
| 1721078940 | 0.278 | 0.0239 | 9.41 | 0.244 | 0.278 | 0.244 | 37600 |
| 1720819680 | 0.2541 | 0 | 0.00 | 0.2541 | 0.2541 | 0.2541 | 0 |
| 1720733280 | 0.2541 | 0.02105 | 9.03 | 0.243 | 0.2575 | 0.2415 | 96059 |
| 1720646880 | 0.23305 | -0.00495 | -2.08 | 0.2394 | 0.24105 | 0.23 | 55100 |
| 1720560540 | 0.238 | 0.004 | 1.71 | 0.2521 | 0.2521 | 0.238 | 52000 |
| 1720473600 | 0.234 | -0.016 | -6.40 | 0.24 | 0.24 | 0.234 | 14400 |
| 1720214640 | 0.25 | -0.0003 | -0.12 | 0.2471 | 0.2503 | 0.2471 | 54187 |
| 1720041780 | 0.2503 | 0 | 0.00 | 0.2503 | 0.2503 | 0.2503 | 0 |
| 1719955380 | 0.2503 | 0 | 0.00 | 0.2503 | 0.2503 | 0.2503 | 0 |
| 1719868980 | 0.2503 | -0.02285 | -8.37 | 0.27019 | 0.27019 | 0.2503 | 7000 |
| 1719609600 | 0.27315 | 0 | 0.00 | 0.27315 | 0.27315 | 0.27315 | 0 |
| 1719523200 | 0.27315 | -0.00685 | -2.45 | 0.27 | 0.28 | 0.27 | 16500 |
| 1719437040 | 0.28 | 0.002 | 0.72 | 0.2819999 | 0.2819999 | 0.28 | 50501 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
