Azimut Exploration I (QX) (AZMTF)
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 | 0.002 | 0.487804878049 | 0.41 | 0.412 | 0.41 | 6700 | 0.41035821 | CS |
| 4 | 0.0157 | 3.96164521827 | 0.3963 | 0.4387 | 0.321 | 12954 | 0.37843575 | CS |
| 12 | -0.066 | -13.8075313808 | 0.478 | 0.495 | 0.321 | 11148 | 0.42796371 | CS |
| 26 | -0.1366 | -24.899744805 | 0.5486 | 0.622 | 0.321 | 9138 | 0.46905477 | CS |
| 52 | -0.518 | -55.6989247312 | 0.93 | 0.96858 | 0.321 | 6903 | 0.54918651 | CS |
| 156 | -1.338 | -76.4571428571 | 1.75 | 1.87 | 0.321 | 7607 | 0.92422107 | CS |
| 260 | 0.1609 | 64.0780565512 | 0.2511 | 2.353668 | 0.23293 | 19085 | 0.93667366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337720 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1721251320 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1721164920 | 0.412 | 0.0020001 | 0.49 | 0.412 | 0.412 | 0.412 | 2400 |
| 1721078940 | 0.4099999 | 0.0357999 | 9.57 | 0.4099999 | 0.4109999 | 0.4099999 | 11000 |
| 1720819680 | 0.3742 | 0 | 0.00 | 0.3742 | 0.3742 | 0.3742 | 0 |
| 1720733280 | 0.3742 | 0.029206 | 8.47 | 0.3447 | 0.3742 | 0.3447 | 20012 |
| 1720646880 | 0.344994 | 0.004994 | 1.47 | 0.32508 | 0.344994 | 0.321 | 16551 |
| 1720560240 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1720473840 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1720214640 | 0.34 | -0.015 | -4.23 | 0.34 | 0.3415599 | 0.33564 | 9105 |
| 1720041000 | 0.355 | -0.035 | -8.97 | 0.355 | 0.355 | 0.355 | 450 |
| 1719955380 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1719868980 | 0.39 | 0.02318 | 6.32 | 0.39 | 0.39 | 0.39 | 10000 |
| 1719610020 | 0.36682 | -0.01308 | -3.44 | 0.3804 | 0.3804 | 0.3531 | 34683 |
| 1719523200 | 0.3799 | 0.00594 | 1.59 | 0.3614 | 0.3799 | 0.3614 | 3560 |
| 1719437040 | 0.37396 | 0.00086 | 0.23 | 0.38244 | 0.38244 | 0.37396 | 2740 |
| 1719350880 | 0.3731 | -0.0219 | -5.54 | 0.3811 | 0.3811 | 0.3731 | 3100 |
| 1719264540 | 0.395 | 0.0005 | 0.13 | 0.395 | 0.395 | 0.395 | 3000 |
| 1719005220 | 0.3945 | -0.0032 | -0.80 | 0.3963 | 0.4387 | 0.3945 | 51800 |
| 1718918640 | 0.3977 | -0.013 | -3.17 | 0.406 | 0.406 | 0.3977 | 780 |
| 1718746140 | 0.4107 | -0.0063 | -1.51 | 0.4181 | 0.4181 | 0.4107 | 1275 |
| 1718659680 | 0.417 | 0 | 0.00 | 0.422 | 0.422 | 0.417 | 15252 |
| 1718400300 | 0.417 | -0.0092 | -2.16 | 0.3952 | 0.42198 | 0.3952 | 18120 |
| 1718314140 | 0.4262 | 0.0062 | 1.48 | 0.4262 | 0.4262 | 0.4262 | 5000 |
| 1718227380 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 2200 |
| 1718141340 | 0.42 | 0.0085 | 2.07 | 0.42 | 0.42 | 0.42 | 5000 |
| 1718054880 | 0.4115 | -0.0246 | -5.64 | 0.4351 | 0.4351 | 0.4115 | 11100 |
| 1717795800 | 0.4361 | 0 | 0.00 | 0.4361 | 0.4361 | 0.4361 | 0 |
| 1717709400 | 0.4361 | -0.0039 | -0.89 | 0.4361 | 0.4361 | 0.4361 | 3555 |
| 1717622760 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1717536360 | 0.44 | 0.0122 | 2.85 | 0.43055 | 0.44 | 0.42669 | 8509 |
| 1717450140 | 0.4278 | -0.0199 | -4.44 | 0.44016 | 0.44016 | 0.4278 | 3500 |
| 1717190940 | 0.4477 | 0 | 0.00 | 0.4477 | 0.4477 | 0.4477 | 0 |
| 1717104540 | 0.4477 | 0.00848 | 1.93 | 0.445 | 0.4477 | 0.445 | 10000 |
| 1717018140 | 0.43922 | 0 | 0.00 | 0.43922 | 0.43922 | 0.43922 | 0 |
| 1716931740 | 0.43922 | -0.02978 | -6.35 | 0.468 | 0.468 | 0.423 | 30499 |
| 1716585840 | 0.469 | -0.001 | -0.21 | 0.46512 | 0.469 | 0.46512 | 5708 |
| 1716499740 | 0.47 | -0.00855 | -1.79 | 0.48 | 0.48 | 0.47 | 16000 |
| 1716412800 | 0.47855 | -0.00055 | -0.11 | 0.4907 | 0.4907 | 0.47855 | 3300 |
| 1716326940 | 0.4791 | -0.0059 | -1.22 | 0.4788 | 0.4858 | 0.4788 | 16084 |
| 1716240180 | 0.485 | 0.005 | 1.04 | 0.47 | 0.493 | 0.47 | 10421 |
| 1715981340 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1715894940 | 0.48 | 0 | 0.00 | 0.48875 | 0.48875 | 0.48 | 4000 |
| 1715808540 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1715722140 | 0.48 | -0.015 | -3.03 | 0.48 | 0.48 | 0.48 | 5000 |
| 1715635200 | 0.495 | 0.00618 | 1.26 | 0.4834 | 0.495 | 0.4834 | 8662 |
| 1715376120 | 0.48882 | 0 | 0.00 | 0.48882 | 0.48882 | 0.48882 | 0 |
| 1715289720 | 0.48882 | 0.01882 | 4.00 | 0.47588 | 0.48882 | 0.47588 | 8250 |
| 1715203200 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 7500 |
| 1715117340 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 25500 |
| 1715030940 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 33002 |
| 1714771740 | 0.47 | 0.01798 | 3.98 | 0.465 | 0.47 | 0.45594 | 6800 |
| 1714685340 | 0.45202 | -0.00998 | -2.16 | 0.45586 | 0.45586 | 0.45202 | 5262 |
| 1714599000 | 0.462 | 0 | 0.00 | 0.462 | 0.462 | 0.462 | 0 |
| 1714512600 | 0.462 | -0.0314 | -6.36 | 0.468 | 0.468 | 0.462 | 26500 |
| 1714425720 | 0.4934 | 0.0525 | 11.91 | 0.478 | 0.4934 | 0.478 | 3041 |
| 1714166700 | 0.4409 | 0 | 0.00 | 0.4409 | 0.4409 | 0.4409 | 0 |
| 1714080300 | 0.4409 | -0.0091 | -2.02 | 0.4409 | 0.4409 | 0.4409 | 1004 |
| 1713994020 | 0.45 | -0.02 | -4.26 | 0.527 | 0.527 | 0.45 | 16195 |
| 1713907740 | 0.47 | -0.0014 | -0.30 | 0.4831 | 0.4831 | 0.47 | 2000 |
| 1713821340 | 0.4714 | -0.0145 | -2.98 | 0.4976 | 0.5 | 0.4714 | 20472 |
| 1713561900 | 0.4859 | -0.0181 | -3.59 | 0.4966 | 0.5036 | 0.4859 | 2363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
