Azimut Exploration I (QX) (AZMTF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.013 | 3.1941031941 | 0.407 | 0.42 | 0.3245 | 2682 | 0.40361617 | CS |
| 4 | 0.0699 | 19.9657240788 | 0.3501 | 0.42 | 0.3245 | 6008 | 0.38389992 | CS |
| 12 | 0.01 | 2.43902439024 | 0.41 | 0.43 | 0.2955 | 11769 | 0.36693675 | CS |
| 26 | -0.12376 | -22.7600411946 | 0.54376 | 0.54376 | 0.2955 | 11559 | 0.40971539 | CS |
| 52 | -0.33 | -44 | 0.75 | 0.7626 | 0.2955 | 8237 | 0.46582842 | CS |
| 156 | -0.69 | -62.1621621622 | 1.11 | 1.76022 | 0.2955 | 7595 | 0.78484416 | CS |
| 260 | 0.16595 | 65.3217870498 | 0.25405 | 2.353668 | 0.23293 | 19013 | 0.92845679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077160 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1727990760 | 0.42 | 0.0955 | 29.43 | 0.4022 | 0.42 | 0.4022 | 600 |
| 1727904000 | 0.3245 | -0.0824 | -20.25 | 0.3245 | 0.3245 | 0.3245 | 416 |
| 1727817780 | 0.4069 | 0 | 0.00 | 0.4069 | 0.4069 | 0.4069 | 0 |
| 1727731380 | 0.4069 | -0.0118 | -2.82 | 0.4069999 | 0.4069999 | 0.4069 | 7029 |
| 1727472600 | 0.4187 | 0 | 0.00 | 0.4187 | 0.4187 | 0.4187 | 0 |
| 1727386200 | 0.4187 | 0.0588 | 16.34 | 0.3985 | 0.4187 | 0.3985 | 15500 |
| 1727299200 | 0.3599 | -0.0033 | -0.91 | 0.3647 | 0.3647 | 0.3599 | 8550 |
| 1727212800 | 0.3632 | -0.0268 | -6.87 | 0.3632 | 0.3632 | 0.3632 | 1300 |
| 1727126940 | 0.39 | 0.019 | 5.12 | 0.39 | 0.39 | 0.39 | 7500 |
| 1726867620 | 0.371 | 0 | 0.00 | 0.371 | 0.371 | 0.371 | 0 |
| 1726781220 | 0.371 | 0.02135 | 6.11 | 0.3577 | 0.371 | 0.3517 | 25000 |
| 1726694640 | 0.34965 | 0 | 0.00 | 0.34965 | 0.34965 | 0.34965 | 0 |
| 1726608240 | 0.34965 | -0.00035 | -0.10 | 0.35006 | 0.35006 | 0.34965 | 1576 |
| 1726521720 | 0.35 | -0.03435 | -8.94 | 0.35 | 0.35 | 0.35 | 3000 |
| 1726262940 | 0.38435 | 0 | 0.00 | 0.38435 | 0.38435 | 0.38435 | 0 |
| 1726176540 | 0.38435 | 0 | 0.00 | 0.38435 | 0.38435 | 0.38435 | 0 |
| 1726090140 | 0.38435 | 0.03425 | 9.78 | 0.38435 | 0.38435 | 0.38435 | 627 |
| 1726003500 | 0.3501 | -0.0104 | -2.88 | 0.3501 | 0.3501 | 0.3501 | 999 |
| 1725917040 | 0.3605 | 0 | 0.00 | 0.3605 | 0.3605 | 0.3605 | 0 |
| 1725657840 | 0.3605 | 0 | 0.00 | 0.3605 | 0.3605 | 0.3605 | 0 |
| 1725571440 | 0.3605 | -0.0155 | -4.12 | 0.3605 | 0.3605 | 0.3605 | 1855 |
| 1725485280 | 0.376 | 0 | 0.00 | 0.376 | 0.376 | 0.376 | 0 |
| 1725398880 | 0.376 | 0.0004 | 0.11 | 0.37483 | 0.376 | 0.37483 | 7000 |
| 1725053340 | 0.3756 | 0.01745 | 4.87 | 0.3756 | 0.3756 | 0.3756 | 5000 |
| 1724966400 | 0.35815 | 0.00905 | 2.59 | 0.3613 | 0.369 | 0.35815 | 35000 |
| 1724880480 | 0.3491 | 0 | 0.00 | 0.3491 | 0.3491 | 0.3491 | 0 |
| 1724794080 | 0.3491 | 0 | 0.00 | 0.3491 | 0.3491 | 0.3491 | 0 |
| 1724707680 | 0.3491 | 0 | 0.00 | 0.3491 | 0.3491 | 0.3491 | 0 |
| 1724448480 | 0.3491 | -0.00846 | -2.37 | 0.3474 | 0.3491 | 0.3474 | 11000 |
| 1724361600 | 0.35756 | 0 | 0.00 | 0.35756 | 0.35756 | 0.35756 | 0 |
| 1724275200 | 0.35756 | 0 | 0.00 | 0.35756 | 0.35756 | 0.35756 | 0 |
| 1724188800 | 0.35756 | 0.0169461 | 4.98 | 0.35756 | 0.35756 | 0.35756 | 3000 |
| 1724102880 | 0.3406139 | -0.006786 | -1.95 | 0.33472 | 0.3406139 | 0.33472 | 8201 |
| 1723843260 | 0.3474 | 0 | 0.00 | 0.3474 | 0.3474 | 0.3474 | 0 |
| 1723756860 | 0.3474 | -0.0282 | -7.51 | 0.3474 | 0.3474 | 0.3474 | 2500 |
| 1723670820 | 0.3756 | 0.0166 | 4.62 | 0.34198 | 0.3756 | 0.34198 | 38000 |
| 1723584360 | 0.359 | 0.01275 | 3.68 | 0.3587 | 0.359 | 0.3587 | 20861 |
| 1723497900 | 0.34625 | 0.01065 | 3.17 | 0.3356 | 0.34625 | 0.3356 | 8500 |
| 1723238400 | 0.3356 | 0.0087 | 2.66 | 0.3439999 | 0.3439999 | 0.3343999 | 24500 |
| 1723152000 | 0.3269 | -0.0639 | -16.35 | 0.32689 | 0.3269 | 0.32689 | 6000 |
| 1723066200 | 0.3908 | 0 | 0.00 | 0.3908 | 0.3908 | 0.3908 | 0 |
| 1722979800 | 0.3908 | 0 | 0.00 | 0.3908 | 0.3908 | 0.3908 | 0 |
| 1722893340 | 0.3908 | 0.0554001 | 16.52 | 0.3064 | 0.3908 | 0.2955 | 43260 |
| 1722634140 | 0.3353999 | -0.0946 | -22.00 | 0.353 | 0.353 | 0.3303 | 60103 |
| 1722547740 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
| 1722461340 | 0.43 | 0.072 | 20.11 | 0.43 | 0.43 | 0.43 | 10000 |
| 1722374820 | 0.358 | -0.004 | -1.10 | 0.338 | 0.358 | 0.338 | 1700 |
| 1722288180 | 0.362 | -0.00432 | -1.18 | 0.3898 | 0.3898 | 0.362 | 8980 |
| 1722029100 | 0.36632 | 0.00632 | 1.76 | 0.359883 | 0.3764 | 0.359883 | 22100 |
| 1721942400 | 0.36 | -0.04 | -10.00 | 0.3570999 | 0.36 | 0.3333999 | 21150 |
| 1721856540 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1721770140 | 0.4 | 0.002 | 0.50 | 0.4 | 0.4 | 0.4 | 10000 |
| 1721683380 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
| 1721424180 | 0.398 | -0.014 | -3.40 | 0.4068 | 0.4068 | 0.398 | 1250 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
