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 30, 2020 0.2750 0.2750 0.2750 0.2750 11,799 +0.00(+0.00%)
Sep 29, 2020 0.2850 0.2850 0.2750 0.2750 3,000 -0.01(-1.79%)
Sep 28, 2020 0.3000 0.3250 0.2650 0.2800 89,950 -0.01(-3.45%)
Sep 25, 2020 0.2750 0.3000 0.2750 0.2900 19,563 +0.01(+5.45%)
Sep 24, 2020 0.2550 0.2850 0.2550 0.2750 145,200 +0.02(+7.84%)
Sep 23, 2020 0.3200 0.3200 0.2550 0.2550 174,500 -0.07(-20.31%)
Sep 22, 2020 0.3200 0.3200 0.3100 0.3200 87,850 +0.00(+0.00%)
Sep 21, 2020 0.3500 0.3550 0.3150 0.3200 99,794 -0.03(-8.57%)
Sep 18, 2020 0.3550 0.3550 0.3300 0.3500 57,000 +0.00(+0.00%)
Sep 17, 2020 0.3250 0.3500 0.3200 0.3500 18,500 +0.02(+6.06%)
Sep 16, 2020 0.3350 0.3400 0.3250 0.3300 38,200 -0.01(-2.94%)
Sep 15, 2020 0.3350 0.3400 0.3250 0.3400 102,410 +0.02(+4.62%)
Sep 14, 2020 0.3300 0.3300 0.3250 0.3250 38,613 -0.01(-1.52%)
Sep 11, 2020 0.3450 0.3450 0.3300 0.3300 6,000 -0.01(-4.35%)
Sep 10, 2020 0.3550 0.3550 0.3300 0.3450 150,000 -0.01(-1.43%)
Sep 09, 2020 0.3700 0.3750 0.3400 0.3500 78,508 -0.02(-5.41%)
Sep 08, 2020 0.3800 0.3800 0.3450 0.3700 196,075 -0.01(-2.63%)
Sep 04, 2020 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Sep 03, 2020 0.3750 0.3850 0.3650 0.3850 83,475 +0.02(+4.05%)
Sep 02, 2020 0.3600 0.3800 0.3400 0.3700 128,485 +0.02(+4.23%)
Sep 01, 2020 0.3450 0.3550 0.3300 0.3550 37,200 +0.01(+2.90%)
Aug 31, 2020 0.3550 0.3650 0.3400 0.3450 174,519 -0.01(-2.82%)
Aug 28, 2020 0.3500 0.3550 0.3400 0.3550 101,025 +0.01(+1.43%)
Aug 27, 2020 0.3450 0.3500 0.3300 0.3500 133,250 +0.00(+0.00%)
Aug 26, 2020 0.3650 0.3700 0.3400 0.3500 141,510 -0.01(-2.78%)
Aug 25, 2020 0.3550 0.3600 0.3250 0.3600 92,200 +0.01(+1.41%)
Aug 24, 2020 0.3500 0.3550 0.3400 0.3550 39,375 +0.01(+1.43%)
Aug 21, 2020 0.3500 0.3500 0.3300 0.3500 39,000 +0.00(+0.00%)
Aug 20, 2020 0.3500 0.3550 0.3300 0.3500 33,426 +0.00(+0.00%)
Aug 19, 2020 0.3650 0.3700 0.3500 0.3500 163,755 -0.02(-4.11%)
Aug 18, 2020 0.3750 0.3750 0.3500 0.3650 55,859 -0.01(-2.67%)
Aug 17, 2020 0.3650 0.3800 0.3350 0.3750 161,086 +0.03(+7.14%)
Aug 14, 2020 0.3600 0.3850 0.3300 0.3500 83,599 +0.00(+0.00%)
Aug 13, 2020 0.3250 0.3500 0.3200 0.3500 198,900 +0.02(+7.69%)
Aug 12, 2020 0.3300 0.3300 0.3100 0.3250 81,300 +0.00(+0.00%)
Aug 11, 2020 0.2900 0.3250 0.2700 0.3250 311,606 +0.01(+1.56%)
Aug 10, 2020 0.3150 0.3500 0.2900 0.3200 209,204 +0.01(+3.23%)
Aug 07, 2020 0.3300 0.3300 0.2750 0.3100 247,255 -0.03(-8.82%)
Aug 06, 2020 0.3050 0.4000 0.3000 0.3400 1,229,675 +0.07(+23.64%)
Aug 05, 2020 0.2050 0.2750 0.2050 0.2750 708,399 +0.08(+37.50%)
Aug 04, 2020 0.1700 0.2050 0.1700 0.2000 656,370 +0.04(+21.21%)
Jul 31, 2020 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Jul 30, 2020 0.1600 0.1600 0.1400 0.1550 159,073 -0.01(-3.13%)
Jul 29, 2020 0.1550 0.1600 0.1550 0.1600 124,940 +0.01(+3.23%)
Jul 28, 2020 0.1650 0.1650 0.1550 0.1550 255,500 -0.01(-6.06%)
Jul 27, 2020 0.1800 0.1800 0.1600 0.1650 222,829 -0.01(-8.33%)
Jul 24, 2020 0.1900 0.1900 0.1800 0.1800 27,202 +0.00(+0.00%)
Jul 23, 2020 0.1800 0.1850 0.1750 0.1800 90,100 +0.00(+0.00%)
Jul 22, 2020 0.1800 0.1950 0.1800 0.1800 98,149 +0.00(+0.00%)
Jul 21, 2020 0.1750 0.1850 0.1700 0.1800 155,115 +0.01(+5.88%)
Jul 20, 2020 0.1700 0.1700 0.1600 0.1700 94,799 +0.00(+0.00%)
Jul 17, 2020 0.1550 0.1700 0.1550 0.1700 130,500 +0.02(+13.33%)
Jul 16, 2020 0.1500 0.1500 0.1500 0.1500 66,000 +0.00(+0.00%)
Jul 15, 2020 0.1500 0.1500 0.1500 0.1500 71,845 +0.00(+0.00%)
Jul 14, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jul 13, 2020 0.1450 0.1500 0.1450 0.1500 11,500 +0.00(+0.00%)
Jul 10, 2020 0.1500 0.1500 0.1500 0.1500 17,000 +0.00(+0.00%)
Jul 09, 2020 0.1500 0.1500 0.1400 0.1500 102,500 +0.01(+3.45%)
Jul 08, 2020 0.1450 0.1450 0.1450 0.1450 8,058 +0.00(+0.00%)
Jul 07, 2020 0.1450 0.1450 0.1450 0.1450 8,558 +0.00(+0.00%)
Jul 06, 2020 0.1500 0.1500 0.1450 0.1450 75,359 -0.01(-3.33%)
Jul 03, 2020 0.1400 0.1500 0.1400 0.1500 136,500 +0.01(+11.11%)
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.