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 )

0.4200 +0.0100 (+2.44%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 31, 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%)
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.