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 )

0.4350 -0.0250 (-5.43%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 7, 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 (%)
Aug 30, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Aug 29, 2019 0.1900 0.1900 0.1800 0.1800 47,500 -0.01(-2.70%)
Aug 28, 2019 0.1850 0.1850 0.1800 0.1850 58,700 +0.01(+2.78%)
Aug 27, 2019 0.1850 0.1850 0.1800 0.1800 21,500 +0.00(+0.00%)
Aug 26, 2019 0.1800 0.1800 0.1800 0.1800 18,000 +0.01(+2.86%)
Aug 23, 2019 0.1800 0.1800 0.1700 0.1750 52,300 -0.01(-5.41%)
Aug 22, 2019 0.1850 0.1850 0.1850 0.1850 30,500 +0.00(+0.00%)
Aug 21, 2019 0.1750 0.1850 0.1750 0.1850 7,500 +0.01(+8.82%)
Aug 20, 2019 0.1700 0.1700 0.1700 0.1700 6,150 +0.00(+0.00%)
Aug 19, 2019 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Aug 16, 2019 0.1700 0.1700 0.1700 0.1700 20,000 -0.00(-2.86%)
Aug 15, 2019 0.1750 0.1750 0.1700 0.1750 15,000 +0.00(+0.00%)
Aug 14, 2019 0.1750 0.1750 0.1700 0.1750 44,500 +0.00(+0.00%)
Aug 12, 2019 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Aug 09, 2019 0.1700 0.1750 0.1700 0.1700 103,506 +0.01(+3.03%)
Aug 08, 2019 0.1600 0.1700 0.1600 0.1650 30,000 +0.01(+3.13%)
Aug 07, 2019 0.1650 0.1650 0.1550 0.1600 78,400 +0.01(+3.23%)
Aug 06, 2019 0.1600 0.1600 0.1550 0.1550 9,500 -0.01(-3.13%)
Aug 01, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jul 31, 2019 0.1550 0.1550 0.1550 0.1550 20,999 +0.01(+3.33%)
Jul 30, 2019 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jul 29, 2019 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jul 26, 2019 0.1450 0.1500 0.1450 0.1500 50,500 +0.00(+0.00%)
Jul 25, 2019 0.1500 0.1500 0.1450 0.1500 19,800 +0.00(+0.00%)
Jul 24, 2019 0.1400 0.1550 0.1400 0.1500 177,999 +0.01(+7.14%)
Jul 23, 2019 0.1500 0.1500 0.1400 0.1400 125,000 -0.01(-6.67%)
Jul 22, 2019 0.1450 0.1500 0.1450 0.1500 21,500 +0.01(+7.14%)
Jul 19, 2019 0.1300 0.1400 0.1250 0.1400 46,500 +0.02(+12.00%)
Jul 18, 2019 0.1150 0.1250 0.1150 0.1250 50,000 +0.01(+13.64%)
Jul 17, 2019 0.1100 0.1100 0.1100 0.1100 232,000 +0.00(+0.00%)
Jul 16, 2019 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Jul 15, 2019 0.1050 0.1100 0.1050 0.1100 109,000 +0.01(+4.76%)
Jul 12, 2019 0.1050 0.1050 0.1050 0.1050 93,999 +0.00(+0.00%)
Jul 11, 2019 0.1050 0.1050 0.1050 0.1050 19,000 +0.00(+5.00%)
Jul 10, 2019 0.1100 0.1100 0.1000 0.1000 54,000 -0.00(-4.76%)
Jul 09, 2019 0.1150 0.1150 0.1050 0.1050 162,000 -0.01(-8.70%)
Jul 08, 2019 0.1150 0.1150 0.1150 0.1150 12,500 +0.00(+0.00%)
Jul 05, 2019 0.1200 0.1200 0.1150 0.1150 7,000 -0.00(-4.17%)
Jul 04, 2019 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Jul 03, 2019 0.1250 0.1250 0.1200 0.1200 3,300 -0.01(-4.00%)
Jul 02, 2019 0.1250 0.1250 0.1250 0.1250 12,000 +0.01(+4.17%)
Jun 27, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 26, 2019 0.1200 0.1200 0.1200 0.1200 19,900 +0.00(+4.35%)
Jun 25, 2019 0.1150 0.1150 0.1150 0.1150 17,000 +0.01(+4.55%)
Jun 24, 2019 0.1150 0.1200 0.1100 0.1100 16,000 +0.00(+0.00%)
Jun 21, 2019 0.1150 0.1150 0.1100 0.1100 10,000 -0.01(-4.35%)
Jun 20, 2019 0.1100 0.1150 0.1050 0.1150 143,500 +0.00(+0.00%)
Jun 19, 2019 0.1150 0.1150 0.1150 0.1150 700 +0.00(+0.00%)
Jun 18, 2019 0.1100 0.1150 0.1100 0.1150 32,300 +0.00(+0.00%)
Jun 17, 2019 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
Jun 14, 2019 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+9.52%)
Jun 13, 2019 0.1200 0.1200 0.1050 0.1050 70,370 -0.02(-16.00%)
Jun 10, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 07, 2019 0.1200 0.1200 0.1200 0.1200 5,500 +0.00(+0.00%)
Jun 06, 2019 0.1200 0.1200 0.1200 0.1200 25,500 -0.01(-7.69%)
Jun 05, 2019 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+4.00%)
Jun 04, 2019 0.1250 0.1250 0.1200 0.1250 56,500 +0.01(+4.17%)
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.