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 )

0.4400 +0.0300 (+7.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 30, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
May 29, 2019 0.1100 0.1100 0.1050 0.1050 60,000 -0.01(-12.50%)
May 28, 2019 0.1350 0.1350 0.1200 0.1200 120,500 -0.02(-11.11%)
May 27, 2019 0.1500 0.1500 0.1350 0.1350 69,000 -0.02(-12.90%)
May 24, 2019 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-3.13%)
May 22, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
May 17, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
May 16, 2019 0.1650 0.1650 0.1450 0.1500 127,500 -0.01(-3.23%)
May 15, 2019 0.1600 0.1650 0.1500 0.1550 75,000 +0.00(+0.00%)
May 14, 2019 0.1550 0.1550 0.1550 0.1550 30,000 +0.01(+3.33%)
May 13, 2019 0.1600 0.1600 0.1500 0.1500 25,500 -0.01(-6.25%)
May 10, 2019 0.1550 0.1600 0.1550 0.1600 103,500 +0.01(+3.23%)
May 07, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
May 06, 2019 0.1550 0.1600 0.1550 0.1600 29,500 +0.01(+6.67%)
May 03, 2019 0.1500 0.1500 0.1500 0.1500 43,500 +0.00(+0.00%)
May 02, 2019 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+7.14%)
Apr 30, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Apr 29, 2019 0.1650 0.1650 0.1450 0.1450 208,000 -0.02(-9.38%)
Apr 26, 2019 0.1600 0.1600 0.1600 0.1600 30,000 +0.00(+0.00%)
Apr 25, 2019 0.1500 0.1600 0.1500 0.1600 47,500 +0.01(+6.67%)
Apr 24, 2019 0.1550 0.1550 0.1500 0.1500 27,500 +0.00(+0.00%)
Apr 23, 2019 0.1350 0.1600 0.1350 0.1500 283,500 +0.02(+15.38%)
Apr 22, 2019 0.1350 0.1350 0.1300 0.1300 2,000 +0.00(+0.00%)
Apr 17, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Apr 16, 2019 0.1350 0.1350 0.1350 0.1350 500 +0.01(+3.85%)
Apr 15, 2019 0.1350 0.1350 0.1300 0.1300 15,500 -0.01(-7.14%)
Apr 12, 2019 0.1450 0.1450 0.1400 0.1400 26,000 -0.00(-3.45%)
Apr 11, 2019 0.1450 0.1500 0.1400 0.1450 21,000 -0.01(-3.33%)
Apr 10, 2019 0.1500 0.1550 0.1450 0.1500 73,500 +0.00(+0.00%)
Apr 09, 2019 0.1450 0.1550 0.1450 0.1500 15,169 +0.00(+0.00%)
Apr 08, 2019 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Apr 05, 2019 0.1450 0.1500 0.1450 0.1500 7,000 +0.01(+7.14%)
Apr 04, 2019 0.1350 0.1400 0.1350 0.1400 16,500 +0.01(+3.70%)
Apr 03, 2019 0.1300 0.1350 0.1300 0.1350 2,500 +0.02(+12.50%)
Mar 29, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Mar 28, 2019 0.1400 0.1400 0.1300 0.1300 88,000 +0.00(+0.00%)
Mar 27, 2019 0.1300 0.1350 0.1300 0.1300 199,500 +0.01(+4.00%)
Mar 26, 2019 0.1250 0.1250 0.1200 0.1250 158,300 -0.01(-3.85%)
Mar 25, 2019 0.1300 0.1400 0.1300 0.1300 73,000 +0.00(+0.00%)
Mar 22, 2019 0.1400 0.1400 0.1300 0.1300 122,000 -0.01(-10.34%)
Mar 21, 2019 0.1550 0.1550 0.1450 0.1450 103,250 -0.02(-9.38%)
Mar 20, 2019 0.1650 0.1650 0.1550 0.1600 125,000 -0.01(-3.03%)
Mar 19, 2019 0.1800 0.1800 0.1650 0.1650 17,100 -0.01(-5.71%)
Mar 18, 2019 0.1750 0.1750 0.1700 0.1750 98,000 +0.00(+0.00%)
Mar 15, 2019 0.1700 0.1750 0.1700 0.1750 11,000 +0.00(+2.94%)
Mar 14, 2019 0.1650 0.1700 0.1600 0.1700 34,000 +0.01(+3.03%)
Mar 13, 2019 0.1750 0.1750 0.1650 0.1650 3,503 -0.01(-2.94%)
Mar 12, 2019 0.1650 0.1750 0.1650 0.1700 234,500 +0.00(+0.00%)
Mar 11, 2019 0.1800 0.1800 0.1650 0.1700 101,499 -0.01(-5.56%)
Mar 08, 2019 0.1800 0.1850 0.1800 0.1800 12,400 +0.01(+2.86%)
Mar 07, 2019 0.1750 0.1750 0.1750 0.1750 6,000 +0.00(+2.94%)
Mar 06, 2019 0.1700 0.1750 0.1650 0.1700 44,000 +0.00(+0.00%)
Mar 05, 2019 0.1800 0.1800 0.1650 0.1700 69,500 -0.00(-2.86%)
Mar 04, 2019 0.1850 0.1850 0.1750 0.1750 75,000 -0.02(-7.89%)
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.