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 )

0.4300 +0.0100 (+2.38%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 3, 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 (%)
Sep 29, 2017 0.2650 0.2700 0.2650 0.2650 19,000 +0.01(+3.92%)
Sep 28, 2017 0.2750 0.2750 0.2550 0.2550 52,000 -0.02(-7.27%)
Sep 27, 2017 0.2650 0.2800 0.2650 0.2750 80,196 +0.02(+5.77%)
Sep 26, 2017 0.2650 0.2650 0.2550 0.2600 122,166 -0.01(-1.89%)
Sep 25, 2017 0.2900 0.2900 0.2550 0.2650 234,950 -0.02(-8.62%)
Sep 22, 2017 0.2750 0.2900 0.2750 0.2900 32,000 +0.02(+7.41%)
Sep 21, 2017 0.2850 0.2850 0.2700 0.2700 52,000 -0.01(-3.57%)
Sep 20, 2017 0.2800 0.2850 0.2750 0.2800 155,271 +0.01(+1.82%)
Sep 19, 2017 0.2850 0.2850 0.2700 0.2750 165,500 -0.01(-1.79%)
Sep 18, 2017 0.3100 0.3150 0.2800 0.2800 201,000 -0.04(-12.50%)
Sep 15, 2017 0.2850 0.3200 0.2850 0.3200 276,800 +0.04(+16.36%)
Sep 14, 2017 0.2600 0.2800 0.2500 0.2750 163,731 +0.03(+10.00%)
Sep 13, 2017 0.2600 0.2650 0.2500 0.2500 99,800 -0.01(-1.96%)
Sep 12, 2017 0.2650 0.2700 0.2500 0.2550 227,300 -0.01(-3.77%)
Sep 11, 2017 0.2850 0.2850 0.2450 0.2650 282,505 -0.02(-7.02%)
Sep 08, 2017 0.2850 0.2850 0.2850 0.2850 8,900 -0.01(-3.39%)
Sep 07, 2017 0.2800 0.2950 0.2800 0.2950 43,300 +0.01(+1.72%)
Sep 06, 2017 0.2900 0.2900 0.2700 0.2900 133,200 +0.01(+3.57%)
Sep 05, 2017 0.3150 0.3250 0.2800 0.2800 291,287 -0.04(-12.50%)
Sep 01, 2017 0.2750 0.3200 0.2750 0.3200 823,510 +0.05(+20.75%)
Aug 31, 2017 0.2750 0.2800 0.2700 0.2650 100,300 -0.02(-5.36%)
Aug 30, 2017 0.2450 0.2800 0.2450 0.2800 251,000 +0.04(+14.29%)
Aug 29, 2017 0.3050 0.3200 0.2450 0.2450 430,457 -0.04(-15.52%)
Aug 28, 2017 0.2400 0.3050 0.2200 0.2900 554,210 +0.06(+28.89%)
Aug 25, 2017 0.2000 0.2250 0.1900 0.2250 95,994 +0.03(+15.38%)
Aug 24, 2017 0.1950 0.2000 0.1950 0.1950 45,800 +0.00(+0.00%)
Aug 23, 2017 0.1950 0.1950 0.1950 0.1950 3,500 +0.00(+0.00%)
Aug 22, 2017 0.1750 0.2100 0.1750 0.1950 70,500 +0.02(+8.33%)
Aug 21, 2017 0.1800 0.1800 0.1700 0.1800 171,669 +0.00(+0.00%)
Aug 18, 2017 0.1800 0.1800 0.1800 0.1800 11,500 +0.00(+0.00%)
Aug 17, 2017 0.1800 0.1800 0.1750 0.1800 86,000 +0.01(+2.86%)
Aug 16, 2017 0.1750 0.1800 0.1750 0.1750 32,750 +0.00(+0.00%)
Aug 15, 2017 0.1800 0.1850 0.1750 0.1750 80,000 -0.01(-2.78%)
Aug 14, 2017 0.1800 0.1800 0.1750 0.1800 113,786 +0.00(+0.00%)
Aug 11, 2017 0.1900 0.1900 0.1800 0.1800 207,607 -0.01(-2.70%)
Aug 10, 2017 0.2050 0.2050 0.1850 0.1850 82,505 -0.02(-7.50%)
Aug 09, 2017 0.2100 0.2100 0.1950 0.2000 63,500 -0.01(-4.76%)
Aug 08, 2017 0.2200 0.2200 0.2000 0.2100 66,873 +0.01(+2.44%)
Aug 04, 2017 0.2150 0.2150 0.2000 0.2050 86,802 -0.01(-4.65%)
Aug 03, 2017 0.2250 0.2250 0.2150 0.2150 76,658 +0.00(+0.00%)
Aug 02, 2017 0.2150 0.2150 0.2150 0.2150 24,500 -0.01(-2.27%)
Aug 01, 2017 0.2000 0.2400 0.2000 0.2200 118,600 +0.02(+10.00%)
Jul 31, 2017 0.2000 0.2150 0.1950 0.2000 209,558 +0.01(+2.56%)
Jul 28, 2017 0.1900 0.1950 0.1850 0.1950 28,000 +0.01(+2.63%)
Jul 27, 2017 0.1900 0.1950 0.1900 0.1900 14,000 +0.01(+2.70%)
Jul 26, 2017 0.1850 0.1900 0.1800 0.1850 72,100 +0.01(+2.78%)
Jul 25, 2017 0.1800 0.1850 0.1800 0.1800 89,500 +0.00(+0.00%)
Jul 24, 2017 0.1900 0.1900 0.1800 0.1800 24,200 -0.01(-5.26%)
Jul 21, 2017 0.1800 0.1900 0.1800 0.1900 70,200 +0.01(+5.56%)
Jul 20, 2017 0.1800 0.1800 0.1700 0.1800 75,942 +0.01(+5.88%)
Jul 19, 2017 0.1800 0.1800 0.1700 0.1700 16,500 -0.00(-2.86%)
Jul 18, 2017 0.1850 0.1850 0.1750 0.1750 81,500 -0.01(-2.78%)
Jul 17, 2017 0.1900 0.1900 0.1800 0.1800 94,600 -0.01(-2.70%)
Jul 14, 2017 0.1900 0.1900 0.1850 0.1850 96,500 +0.01(+2.78%)
Jul 13, 2017 0.2000 0.2000 0.1800 0.1800 75,500 -0.02(-10.00%)
Jul 12, 2017 0.1950 0.2000 0.1900 0.2000 148,500 +0.01(+5.26%)
Jul 11, 2017 0.2000 0.2100 0.1900 0.1900 35,000 +0.00(+0.00%)
Jul 10, 2017 0.2100 0.2100 0.1900 0.1900 80,400 -0.02(-9.52%)
Jul 07, 2017 0.2000 0.2100 0.2000 0.2100 57,250 +0.00(+0.00%)
Jul 06, 2017 0.2250 0.2250 0.2000 0.2100 199,629 -0.01(-4.55%)
Jul 05, 2017 0.2700 0.2700 0.2150 0.2200 369,233 -0.06(-20.00%)
Jul 04, 2017 0.2950 0.2950 0.2450 0.2750 301,800 -0.01(-3.51%)
Jul 03, 2017 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
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%)
Apr 03, 2017 0.3250 0.3450 0.3250 0.3400 209,917 +0.01(+3.03%)
Mar 31, 2017 0.3250 0.3300 0.3150 0.3300 163,700 +0.03(+8.20%)
Mar 30, 2017 0.2900 0.3150 0.2850 0.3050 319,517 +0.02(+8.93%)
Mar 29, 2017 0.2750 0.2800 0.2700 0.2800 58,000 +0.01(+3.70%)
Mar 28, 2017 0.2700 0.2750 0.2700 0.2700 68,500 +0.01(+1.89%)
Mar 27, 2017 0.2550 0.2650 0.2450 0.2650 94,395 +0.02(+6.00%)
Mar 24, 2017 0.2600 0.2650 0.2450 0.2500 189,000 -0.01(-3.85%)
Mar 23, 2017 0.2300 0.3000 0.2200 0.2600 353,500 +0.04(+15.56%)
Mar 22, 2017 0.2300 0.2300 0.2000 0.2250 984,058 -0.01(-4.26%)
Mar 21, 2017 0.2450 0.2450 0.2250 0.2350 101,263 +0.00(+2.17%)
Mar 20, 2017 0.2400 0.2400 0.2300 0.2300 87,500 +0.00(+0.00%)
Mar 17, 2017 0.2650 0.2650 0.2200 0.2300 288,400 -0.03(-11.54%)
Mar 16, 2017 0.2850 0.2950 0.2500 0.2600 176,500 -0.02(-7.14%)
Mar 15, 2017 0.2400 0.2800 0.2400 0.2800 224,603 +0.04(+16.67%)
Mar 14, 2017 0.2600 0.2600 0.2350 0.2400 83,000 -0.02(-7.69%)
Mar 13, 2017 0.2800 0.2800 0.2600 0.2600 36,000 -0.02(-5.45%)
Mar 10, 2017 0.2750 0.2750 0.2700 0.2750 73,803 -0.01(-5.17%)
Mar 09, 2017 0.3000 0.3000 0.2800 0.2900 129,800 -0.01(-3.33%)
Mar 08, 2017 0.3000 0.3150 0.3000 0.3000 239,000 +0.01(+1.69%)
Mar 07, 2017 0.3050 0.3050 0.2950 0.2950 53,000 -0.02(-4.84%)
Mar 06, 2017 0.3100 0.3400 0.3000 0.3100 141,000 +0.02(+6.90%)
Mar 03, 2017 0.3150 0.3150 0.2900 0.2900 50,600 -0.02(-6.45%)
Mar 02, 2017 0.2750 0.3100 0.2750 0.3100 138,050 +0.04(+14.81%)
Mar 01, 2017 0.2500 0.2700 0.2450 0.2700 141,500 +0.02(+8.00%)
Feb 28, 2017 0.2500 0.2500 0.2500 0.2500 51,000 -0.01(-3.85%)
Feb 27, 2017 0.2500 0.2600 0.2450 0.2600 50,500 +0.01(+4.00%)
Feb 24, 2017 0.2450 0.2500 0.2450 0.2500 129,948 +0.01(+2.04%)
Feb 23, 2017 0.2450 0.2450 0.2400 0.2450 27,868 -0.01(-2.00%)
Feb 22, 2017 0.2500 0.2500 0.2400 0.2500 53,318 +0.01(+4.17%)
Feb 21, 2017 0.2300 0.2600 0.2300 0.2400 181,900 +0.01(+6.67%)
Feb 17, 2017 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Feb 16, 2017 0.2200 0.2250 0.2150 0.2250 65,000 +0.01(+2.27%)
Feb 15, 2017 0.2250 0.2250 0.2100 0.2200 55,000 -0.01(-2.22%)
Feb 14, 2017 0.2350 0.2450 0.2200 0.2250 113,000 +0.01(+2.27%)
Feb 13, 2017 0.2200 0.2200 0.2200 0.2200 935 +0.01(+2.33%)
Feb 10, 2017 0.2150 0.2150 0.2000 0.2150 195,500 +0.02(+10.26%)
Feb 09, 2017 0.2000 0.2000 0.1950 0.1950 17,100 -0.01(-2.50%)
Feb 08, 2017 0.2000 0.2000 0.1950 0.2000 114,500 -0.02(-9.09%)
Feb 07, 2017 0.2350 0.2350 0.2200 0.2200 26,000 -0.01(-6.38%)
Feb 06, 2017 0.2350 0.2350 0.2350 0.2350 5,000 +0.01(+4.44%)
Feb 03, 2017 0.2400 0.2400 0.2250 0.2250 30,000 -0.02(-8.16%)
Feb 02, 2017 0.2450 0.2450 0.2450 0.2450 3,000 +0.01(+2.08%)
Feb 01, 2017 0.2400 0.2400 0.2400 0.2400 13,000 +0.00(+0.00%)
Jan 31, 2017 0.2400 0.2400 0.2300 0.2400 50,000 +0.00(+0.00%)
Jan 30, 2017 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Jan 27, 2017 0.2400 0.2400 0.2350 0.2400 235,000 +0.01(+4.35%)
Jan 26, 2017 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Jan 25, 2017 0.2200 0.2300 0.2150 0.2300 60,000 +0.02(+6.98%)
Jan 23, 2017 0.2150 0.2150 0.2150 0 -0.02(-8.51%)
Jan 20, 2017 0.2350 0.2350 0.2350 0.2350 7,000 +0.00(+0.00%)
Jan 19, 2017 0.2500 0.2500 0.2250 0.2350 261,000 -0.02(-6.00%)
Jan 18, 2017 0.2500 0.2500 0.2500 0.2500 115,000 +0.01(+4.17%)
Jan 17, 2017 0.2500 0.2500 0.2400 0.2400 115,000 -0.02(-7.69%)
Jan 16, 2017 0.2700 0.2700 0.2600 0.2600 210,000 +0.00(+0.00%)
Jan 13, 2017 0.2550 0.2600 0.2550 0.2600 120,000 -0.02(-7.14%)
Jan 12, 2017 0.2700 0.2800 0.2700 0.2800 26,400 +0.02(+7.69%)
Jan 11, 2017 0.2500 0.2600 0.2400 0.2600 65,000 +0.01(+4.00%)
Jan 10, 2017 0.2450 0.2500 0.2450 0.2500 25,000 +0.02(+8.70%)
Jan 09, 2017 0.2250 0.2300 0.2250 0.2300 30,000 +0.01(+4.55%)
Jan 06, 2017 0.2100 0.2200 0.2100 0.2200 33,500 +0.02(+7.32%)
Jan 05, 2017 0.2050 0.2050 0.2050 0.2050 4,000 +0.00(+0.00%)
Jan 04, 2017 0.2050 0.2050 0.2000 0.2050 22,000 +0.00(+0.00%)
Jan 03, 2017 0.2050 0.2050 0.2050 0.2050 13,000 +0.00(+2.50%)
Dec 30, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Dec 29, 2016 0.2000 0.2000 0.1900 0.1900 25,000 -0.01(-5.00%)
Dec 28, 2016 0.2000 0.2000 0.2000 0.2000 20,000 +0.01(+2.56%)
Dec 23, 2016 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Dec 22, 2016 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Dec 21, 2016 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-4.55%)
Dec 20, 2016 0.2200 0.2200 0.2200 0.2200 14,500 -0.02(-8.33%)
Dec 19, 2016 0.2250 0.2400 0.2250 0.2400 45,000 +0.02(+9.09%)
Dec 16, 2016 0.2200 0.2200 0.2200 0.2200 11,850 +0.02(+10.00%)
Dec 15, 2016 0.2000 0.2000 0.2000 0.2000 46,935 +0.00(+0.00%)
Dec 14, 2016 0.2000 0.2000 0.2000 0.2000 6,850 +0.00(+0.00%)
Dec 13, 2016 0.2200 0.2200 0.2000 0.2000 86,500 -0.02(-11.11%)
Dec 12, 2016 0.2450 0.2450 0.2200 0.2250 41,470 +0.01(+2.27%)
Dec 09, 2016 0.2000 0.2200 0.2000 0.2200 36,000 +0.02(+12.82%)
Dec 08, 2016 0.1850 0.2150 0.1850 0.1950 57,000 +0.02(+8.33%)
Dec 07, 2016 0.1550 0.1800 0.1550 0.1800 24,000 +0.02(+16.13%)
Dec 06, 2016 0.1550 0.1550 0.1550 0.1550 20,000 +0.00(+0.00%)
Dec 05, 2016 0.1600 0.1600 0.1550 0.1550 17,000 -0.01(-3.13%)
Dec 02, 2016 0.1500 0.1600 0.1500 0.1600 183,000 +0.02(+14.29%)
Dec 01, 2016 0.1350 0.1400 0.1350 0.1400 82,000 +0.01(+7.69%)
Nov 29, 2016 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Nov 25, 2016 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Nov 23, 2016 0.1200 0.1200 0.1200 0 -0.05(-29.41%)
Nov 22, 2016 0.1500 0.1700 0.1500 0.1700 40,000 +0.04(+30.77%)
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.