Arizona Gold and Silver Inc Historical Data - AZS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Arizona Gold and Silver Inc (AZS)
Arizona Gold and Silver Inc (AZS) Historical

Arizona Gold and Silver Inc (AZS)

0.385

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.385	0.39	0.34	48700	0.35716674	CS
4	0.025	6.94444444444	0.36	0.43	0.34	58915	0.3854707	CS
12	-0.04	-9.41176470588	0.425	0.45	0.27	46287	0.36519043	CS
26	-0.015	-3.75	0.4	0.57	0.27	37140	0.40715828	CS
52	-0.115	-23	0.5	0.59	0.27	35782	0.41382201	CS
156	0.195	102.631578947	0.19	0.6	0.165	54259	0.32990865	CS
260	0.22	133.333333333	0.165	0.6	0.1	63411	0.27755874	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.385	0	0.00	0.385	0.385	0.385	0
1714081200	0.385	0.01	2.67	0.375	0.385	0.37	5000
1713994800	0.375	0.015	4.17	0.365	0.38	0.365	13576
1713908400	0.36	0.01	2.86	0.355	0.36	0.35	102070
1713822000	0.35	-0.04	-10.26	0.385	0.385	0.34	116854
1713562800	0.39	0.02	5.41	0.38	0.39	0.37	76570
1713476400	0.37	0	0.00	0.37	0.38	0.37	12500
1713390000	0.37	0.015	4.23	0.355	0.38	0.35	92870
1713303600	0.355	-0.03	-7.79	0.385	0.385	0.355	33597
1713217200	0.385	0.005	1.32	0.4	0.4	0.375	112460
1712958000	0.38	-0.03	-7.32	0.43	0.43	0.38	45862
1712871600	0.4099999	0.0199999	5.13	0.39	0.4099999	0.385	60454
1712785200	0.39	-0.03	-7.14	0.4099999	0.4099999	0.39	63206
1712698800	0.42	0.005	1.20	0.42	0.42	0.39	41500
1712612400	0.415	0.0050001	1.22	0.4099999	0.42	0.39	154958
1712353200	0.4099999	0.0099999	2.50	0.39	0.42	0.38	99900
1712266800	0.4	0.005	1.27	0.395	0.4	0.39	13968
1712180400	0.395	0.005	1.28	0.385	0.395	0.37	30500
1712094000	0.39	0.03	8.33	0.385	0.4	0.38	41263
1712007600	0.36	0.01	2.86	0.36	0.365	0.35	55200
1711662000	0.35	0.02	6.06	0.33	0.35	0.32	116029
1711575600	0.33	0.01	3.13	0.325	0.33	0.32	5000
1711489200	0.32	0	0.00	0.32	0.32	0.32	2000
1711402800	0.32	-0.005	-1.54	0.33	0.33	0.32	7500
1711143600	0.325	-0.02	-5.80	0.34	0.34	0.32	25000
1711057200	0.3449999	0.0199999	6.15	0.33	0.3449999	0.325	39244
1710970800	0.325	-0.02	-5.80	0.34	0.34	0.32	45200
1710884400	0.3449999	-0.02	-5.48	0.36	0.36	0.3449999	56006
1710798000	0.365	0.045	14.06	0.325	0.4	0.32	165692
1710538800	0.32	0	0.00	0.32	0.32	0.32	11500
1710452400	0.32	-0.01	-3.03	0.33	0.33	0.32	11138
1710366000	0.33	-0.015	-4.35	0.34	0.34	0.325	20250
1710279600	0.3449999	0.0149999	4.55	0.335	0.3449999	0.32	53104
1710193200	0.33	0	0.00	0.33	0.33	0.325	93775
1709937600	0.33	0.005	1.54	0.3449999	0.3449999	0.32	32500
1709851200	0.325	-0.02	-5.80	0.32	0.33	0.31	70800
1709764800	0.3449999	0.0249999	7.81	0.34	0.3449999	0.34	2569
1709678400	0.32	-0.01	-3.03	0.335	0.37	0.32	131288
1709592000	0.33	-0.005	-1.49	0.35	0.35	0.32	26000
1709332800	0.335	0.02	6.35	0.34	0.34	0.31	37437
1709246400	0.315	0.025	8.62	0.29	0.315	0.29	13817
1709160000	0.29	-0.01	-3.33	0.28	0.29	0.27	8561
1709073600	0.3	-0.01	-3.23	0.31	0.31	0.295	66902
1708987200	0.31	-0.02	-6.06	0.33	0.33	0.31	21230
1708728000	0.33	0	0.00	0.33	0.33	0.31	20001
1708641600	0.33	-0.035	-9.59	0.36	0.36	0.325	19900
1708555200	0.365	0.005	1.39	0.375	0.375	0.355	7200
1708468800	0.36	-0.02	-5.26	0.37	0.37	0.36	15185
1708123200	0.38	0.01	2.70	0.37	0.38	0.36	3250
1708036800	0.37	0.015	4.23	0.37	0.37	0.325	43000
1707950400	0.355	0.005	1.43	0.355	0.365	0.3449999	14000
1707864000	0.35	-0.045	-11.39	0.38	0.395	0.33	125679
1707777600	0.395	-0.01	-2.47	0.4099999	0.4099999	0.395	54371
1707518400	0.405	-0.03	-6.90	0.435	0.435	0.405	11000
1707432000	0.435	-0.01	-2.25	0.44	0.44	0.43	3385
1707345600	0.445	0.005	1.14	0.45	0.45	0.42	13000
1707259200	0.44	0.02	4.76	0.425	0.44	0.405	97800
1707172800	0.42	-0.005	-1.18	0.425	0.425	0.4	16000
1706913600	0.425	-0.005	-1.16	0.43	0.43	0.42	23000
1706827200	0.43	-0.01	-2.27	0.44	0.44	0.425	34000
1706740800	0.44	0	0.00	0.44	0.44	0.425	27073
1706654400	0.44	-0.005	-1.12	0.4099999	0.44	0.4099999	40500
1706568000	0.445	0.005	1.14	0.45	0.45	0.43	14385

Arizona Gold and Silver

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions