Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arizona Gold & Silver Inc (TSV: AZS )

0.4100 +0.0150 (+3.80%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 0.3200 0.3300 0.2600 0.2850 1,007,312 -0.01(-3.39%)
Jun 29, 2017 0.1800 0.3000 0.1700 0.2950 953,550 +0.12(+68.57%)
Jun 28, 2017 0.1850 0.1850 0.1700 0.1750 172,500 -0.01(-5.41%)
Jun 27, 2017 0.1900 0.1900 0.1750 0.1850 201,800 -0.01(-5.13%)
Jun 26, 2017 0.1950 0.2000 0.1900 0.1950 72,500 +0.00(+0.00%)
Jun 23, 2017 0.2000 0.2050 0.1900 0.1950 117,438 -0.01(-2.50%)
Jun 22, 2017 0.2050 0.2050 0.1900 0.2000 52,500 -0.00(-2.44%)
Jun 21, 2017 0.2100 0.2150 0.2000 0.2050 115,200 -0.01(-2.38%)
Jun 20, 2017 0.2250 0.2250 0.1900 0.2100 670,250 -0.01(-4.55%)
Jun 19, 2017 0.2400 0.2400 0.2100 0.2200 321,525 -0.02(-8.33%)
Jun 16, 2017 0.2450 0.2500 0.2350 0.2400 147,100 -0.02(-5.88%)
Jun 15, 2017 0.2550 0.2650 0.2450 0.2550 206,950 +0.01(+2.00%)
Jun 14, 2017 0.2500 0.2500 0.2450 0.2500 104,500 +0.01(+2.04%)
Jun 13, 2017 0.2600 0.2600 0.2400 0.2450 323,380 -0.01(-3.92%)
Jun 12, 2017 0.2650 0.2700 0.2550 0.2550 137,800 -0.01(-3.77%)
Jun 09, 2017 0.2600 0.2700 0.2600 0.2650 114,100 +0.01(+1.92%)
Jun 08, 2017 0.2450 0.2600 0.2350 0.2600 314,575 +0.02(+8.33%)
Jun 07, 2017 0.2600 0.2600 0.2400 0.2400 265,910 -0.01(-4.00%)
Jun 06, 2017 0.2600 0.2700 0.2500 0.2500 324,000 -0.01(-3.85%)
Jun 05, 2017 0.2950 0.2950 0.2500 0.2600 1,092,190 -0.03(-11.86%)
Jun 02, 2017 0.3000 0.3100 0.2800 0.2950 299,738 -0.02(-4.84%)
Jun 01, 2017 0.3400 0.3400 0.2550 0.3100 1,151,499 -0.04(-11.43%)
May 31, 2017 0.2650 0.3600 0.2650 0.3500 4,270,520 +0.09(+37.25%)
May 30, 2017 1.220 1.220 0.2500 0.2550 7,827,332 -0.95(-78.93%)
May 29, 2017 1.020 1.230 1.020 1.210 393,088 +0.21(+21.00%)
May 26, 2017 0.8100 1.090 0.8100 1.000 556,140 +0.20(+25.00%)
May 25, 2017 0.8400 0.8400 0.7900 0.8000 740,005 -0.05(-5.88%)
May 24, 2017 0.8900 0.8900 0.8200 0.8500 305,811 -0.04(-4.49%)
May 23, 2017 0.9000 0.9300 0.8300 0.8900 681,181 +0.08(+9.88%)
May 19, 2017 0.6400 0.8300 0.6400 0.8100 1,176,847 +0.20(+32.79%)
May 18, 2017 0.5600 0.6300 0.5600 0.6100 337,400 +0.06(+10.91%)
May 17, 2017 0.5800 0.5800 0.5400 0.5500 61,150 -0.02(-3.51%)
May 16, 2017 0.5800 0.5800 0.5500 0.5700 119,575 +0.02(+3.64%)
May 15, 2017 0.6000 0.6000 0.5300 0.5500 218,382 -0.05(-8.33%)
May 12, 2017 0.4700 0.6200 0.4700 0.6000 1,158,100 +0.14(+31.87%)
May 11, 2017 0.4200 0.4750 0.4200 0.4550 368,150 +0.05(+10.98%)
May 10, 2017 0.4200 0.4250 0.4000 0.4100 299,762 +0.00(+0.00%)
May 09, 2017 0.4150 0.4200 0.3950 0.4100 271,073 +0.00(+0.00%)
May 08, 2017 0.4200 0.4400 0.4100 0.4100 74,300 -0.03(-5.75%)
May 05, 2017 0.4350 0.4500 0.4200 0.4350 264,895 -0.01(-1.14%)
May 04, 2017 0.4500 0.4500 0.4050 0.4400 223,482 -0.01(-2.22%)
May 03, 2017 0.4550 0.4600 0.4500 0.4500 102,450 +0.01(+2.27%)
May 02, 2017 0.4500 0.4600 0.4400 0.4400 53,500 -0.01(-2.22%)
May 01, 2017 0.4750 0.4750 0.4500 0.4500 24,332 -0.01(-1.10%)
Apr 28, 2017 0.4500 0.4750 0.4500 0.4550 57,300 +0.01(+2.25%)
Apr 27, 2017 0.4550 0.4550 0.4400 0.4450 133,000 -0.01(-1.11%)
Apr 26, 2017 0.4450 0.4500 0.4050 0.4500 277,432 +0.03(+7.14%)
Apr 25, 2017 0.4700 0.4700 0.4200 0.4200 525,383 -0.05(-10.64%)
Apr 24, 2017 0.4950 0.5000 0.4400 0.4700 365,568 -0.03(-5.05%)
Apr 21, 2017 0.4200 0.5400 0.4200 0.4950 763,780 +0.07(+16.47%)
Apr 20, 2017 0.3900 0.4350 0.3900 0.4250 369,900 +0.03(+8.97%)
Apr 19, 2017 0.3950 0.4000 0.3600 0.3900 444,150 +0.01(+2.63%)
Apr 18, 2017 0.3550 0.4100 0.3500 0.3800 346,531 +0.03(+7.04%)
Apr 17, 2017 0.3300 0.3550 0.3100 0.3550 254,500 +0.04(+14.52%)
Apr 13, 2017 0.3150 0.3250 0.3000 0.3100 298,800 +0.01(+3.33%)
Apr 12, 2017 0.3150 0.3150 0.3000 0.3000 97,800 +0.01(+1.69%)
Apr 11, 2017 0.2950 0.3000 0.2900 0.2950 146,300 +0.00(+0.00%)
Apr 10, 2017 0.3000 0.3000 0.2900 0.2950 43,000 -0.01(-1.67%)
Apr 07, 2017 0.3100 0.3100 0.3000 0.3000 82,000 -0.01(-3.23%)
Apr 06, 2017 0.3050 0.3200 0.3000 0.3100 176,500 +0.02(+5.08%)
Apr 05, 2017 0.3150 0.3150 0.2950 0.2950 226,150 -0.02(-4.84%)
Apr 04, 2017 0.3400 0.3400 0.3100 0.3100 166,950 -0.03(-8.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.