Azimut Exploration I (QX) Historical Data - AZMTF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Azimut Exploration I (QX) (AZMTF)
Azimut Exploration I (QX) (AZMTF) Historical

Azimut Exploration I (QX) (AZMTF)

0.485

0.005

( 1.04% )

Updated: 15:40:07

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-3	0.5	0.5	0.46565	4986	0.47619402	CS
4	0.02	4.30107526882	0.465	0.5	0.3952	6466	0.45751406	CS
12	0.13494	38.547677541	0.35006	0.5489	0.3245	7207	0.43850417	CS
26	0.0499	11.4686279016	0.4351	0.5489	0.2955	9907	0.39517376	CS
52	-0.235	-32.6388888889	0.72	0.7482	0.2955	9016	0.45030621	CS
156	-0.665	-57.8260869565	1.15	1.36	0.2955	7344	0.71075929	CS
260	0.11111	29.7172965311	0.37389	2.353668	0.2955	16881	1.00687447	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733782800	0.48	-0.019	-3.81	0.48	0.48	0.48	1000
1733523600	0.499	0.019899	4.15	0.4897	0.499	0.4897	700
1733437380	0.479101	0	0.00	0.479101	0.479101	0.479101	0
1733350980	0.479101	0.009101	1.94	0.46565	0.4795	0.46565	10245
1733264700	0.47	0.0125	2.73	0.5	0.5	0.47	8000
1733178180	0.4575	-0.0025	-0.54	0.4575	0.4575	0.4575	2701
1732919340	0.46	0	0.00	0.46	0.46	0.46	0
1732746540	0.46	0.00178	0.39	0.46	0.46	0.46	11110
1732660140	0.45822	0.02122	4.86	0.437	0.469	0.437	15068
1732573560	0.437	-0.013	-2.89	0.452	0.452	0.437	3428
1732314000	0.45	0	0.00	0.445	0.45	0.445	5000
1732227900	0.45	-0.0185	-3.95	0.4279	0.45	0.4211	22710
1732141440	0.4685	0	0.00	0.4685	0.4685	0.4685	0
1732055040	0.4685	0	0.00	0.4685	0.4685	0.4685	0
1731968640	0.4685	0.0075	1.63	0.4685	0.4685	0.4685	1111
1731709260	0.461	0.0658	16.65	0.4609	0.461	0.4213	1450
1731622800	0.3952	-0.0698	-15.01	0.465	0.465	0.3952	3000
1731536760	0.465	-0.0206	-4.24	0.465	0.465	0.465	5000
1731450000	0.4856	0	0.00	0.4856	0.4856	0.4856	0
1731363600	0.4856	-0.0178	-3.54	0.4856	0.4856	0.4856	9700
1731104400	0.5034	0.0314	6.65	0.50735	0.50735	0.465	1500
1731018540	0.472	-0.008	-1.67	0.48	0.48	0.472	19000
1730928420	0.48	0	0.00	0.48	0.48	0.48	0
1730842020	0.48	0	0.00	0.48	0.48	0.48	0
1730755620	0.48	0	0.00	0.48	0.48	0.48	0
1730496420	0.48	-0.0021	-0.44	0.499	0.5489	0.48	7700
1730409780	0.4821	0.0351	7.85	0.4696	0.4821	0.4696	1250
1730323680	0.447	0	0.00	0.447	0.447	0.447	0
1730237280	0.447	-0.0346	-7.18	0.46508	0.46508	0.447	1685
1730150880	0.4816	0.0079	1.67	0.48	0.4921	0.48	13850
1729891500	0.4737	-0.0163	-3.33	0.4737	0.4737	0.4737	1000
1729805160	0.49	0	0.00	0.49	0.49	0.49	12030
1729718940	0.49	0.0463	10.43	0.447	0.49	0.447	10750
1729632000	0.4437	0	0.00	0.4437	0.4437	0.4437	0
1729545600	0.4437	-0.0022	-0.49	0.46	0.46	0.4437	2650
1729286400	0.4459	0.0259	6.17	0.446	0.446	0.44015	7300
1729200000	0.42	0.0098	2.39	0.42	0.42	0.42	14721
1729113960	0.4102	0.0055301	1.37	0.4102	0.4102	0.4102	1000
1729027680	0.4046699	0.0126699	3.23	0.3899	0.4123	0.3899	1390
1728941220	0.392	-0.0175	-4.27	0.3918	0.3955	0.3918	2100
1728681900	0.4094999	0.0245499	6.38	0.4094999	0.4094999	0.4094999	2500
1728595560	0.38495	-0.03355	-8.02	0.42	0.42	0.38495	9488
1728508980	0.4185	0	0.00	0.4185	0.4185	0.4185	0
1728422580	0.4185	-0.0015	-0.36	0.4185	0.4185	0.4185	238
1728336000	0.42	0	0.00	0.42	0.42	0.38365	32039
1728077160	0.42	0	0.00	0.42	0.42	0.42	0
1727990760	0.42	0.0955	29.43	0.4022	0.42	0.4022	600
1727904000	0.3245	-0.0824	-20.25	0.3245	0.3245	0.3245	416
1727817780	0.4069	0	0.00	0.4069	0.4069	0.4069	0
1727731380	0.4069	-0.0118	-2.82	0.4069999	0.4069999	0.4069	7029
1727472600	0.4187	0	0.00	0.4187	0.4187	0.4187	0
1727386200	0.4187	0.0588	16.34	0.3985	0.4187	0.3985	15500
1727299200	0.3599	-0.0033	-0.91	0.3647	0.3647	0.3599	8550
1727212800	0.3632	-0.0268	-6.87	0.3632	0.3632	0.3632	1300
1727126940	0.39	0.019	5.12	0.39	0.39	0.39	7500
1726867620	0.371	0	0.00	0.371	0.371	0.371	0
1726781220	0.371	0.02135	6.11	0.3577	0.371	0.3517	25000
1726694640	0.34965	0	0.00	0.34965	0.34965	0.34965	0
1726608240	0.34965	-0.00035	-0.10	0.35006	0.35006	0.34965	1576
1726521720	0.35	-0.03435	-8.94	0.35	0.35	0.35	3000
1726262940	0.38435	0	0.00	0.38435	0.38435	0.38435	0
1726176540	0.38435	0	0.00	0.38435	0.38435	0.38435	0
1726090140	0.38435	0.03425	9.78	0.38435	0.38435	0.38435	627
1726003500	0.3501	-0.0104	-2.88	0.3501	0.3501	0.3501	999

Azimut Exploration I (QX)

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