Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Azarga Metals Corp (TSV: AZR )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, Apr 24, 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 (%)
Aug 31, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 29, 2017 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 28, 2017 0.1650 0.1700 0.1650 0.1700 31,455 +0.02(+13.33%)
Aug 14, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 11, 2017 0.1450 0.1450 0.1400 0.1400 29,500 -0.00(-3.45%)
Aug 09, 2017 0.1450 0.1450 0.1450 154 +0.00(+0.00%)
Aug 08, 2017 0.1500 0.1500 0.1450 0.1450 12,919 -0.01(-3.33%)
Aug 03, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 02, 2017 0.1600 0.1600 0.1600 0.1600 9,032 -0.01(-8.57%)
Jul 28, 2017 0.1750 0.1750 0.1750 431 -0.01(-2.78%)
Jul 27, 2017 0.1800 0.1800 0.1800 0.1800 2,778 +0.00(+0.00%)
Jul 26, 2017 0.1800 0.1800 0.1800 0.1800 100,000 +0.02(+12.50%)
Jul 25, 2017 0.1600 0.1600 0.1600 0.1600 8,060 +0.00(+0.00%)
Jul 24, 2017 0.1500 0.1600 0.1450 0.1600 157,000 +0.01(+6.67%)
Jul 21, 2017 0.1500 0.1500 0.1500 0.1500 5,501 -0.01(-3.23%)
Jul 20, 2017 0.1550 0.1550 0.1500 0.1550 15,253 +0.00(+0.00%)
Jul 19, 2017 0.1550 0.1550 0.1550 0.1550 15,757 +0.01(+3.33%)
Jul 18, 2017 0.1500 0.1500 0.1500 0.1500 504 -0.01(-3.23%)
Jul 17, 2017 0.1600 0.1600 0.1550 0.1550 14,500 -0.01(-3.13%)
Jul 14, 2017 0.1600 0.1600 0.1600 0.1600 15,200 +0.01(+3.23%)
Jul 13, 2017 0.1600 0.1600 0.1550 0.1550 18,818 -0.01(-3.13%)
Jul 12, 2017 0.1600 0.1600 0.1600 0.1600 700 -0.01(-3.03%)
Jul 06, 2017 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Jul 05, 2017 0.1750 0.1750 0.1750 0.1750 4,000 +0.01(+6.06%)
Jul 03, 2017 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 29, 2017 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Jun 28, 2017 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Jun 27, 2017 0.1650 0.1900 0.1650 0.1900 4,500 -0.02(-9.52%)
Jun 23, 2017 0.2100 0.2100 0.2100 0 +0.04(+23.53%)
Jun 22, 2017 0.1700 0.1700 0.1700 0.1700 500 +0.01(+6.25%)
Jun 21, 2017 0.1600 0.1600 0.1600 0.1600 1,000 -0.03(-15.79%)
Jun 20, 2017 0.1900 0.1900 0.1900 0.1900 3,000 +0.01(+5.56%)
Jun 16, 2017 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jun 15, 2017 0.1900 0.1900 0.1850 0.1900 6,000 +0.01(+5.56%)
Jun 14, 2017 0.1900 0.2000 0.1800 0.1800 14,000 -0.01(-2.70%)
Jun 13, 2017 0.1850 0.1850 0.1850 0.1850 7,200 +0.00(+0.00%)
Jun 12, 2017 0.1850 0.1850 0.1850 0.1850 3,500 +0.01(+5.71%)
Jun 09, 2017 0.1900 0.1900 0.1750 0.1750 6,066 -0.02(-10.26%)
Jun 08, 2017 0.1900 0.1950 0.1900 0.1950 15,500 +0.01(+2.63%)
Jun 07, 2017 0.1950 0.1950 0.1800 0.1900 43,500 +0.00(+0.00%)
Jun 06, 2017 0.1900 0.1900 0.1900 0.1900 5,670 +0.01(+2.70%)
Jun 05, 2017 0.1950 0.1950 0.1850 0.1850 4,040 +0.00(+0.00%)
Jun 02, 2017 0.2000 0.2100 0.1850 0.1850 63,800 -0.02(-11.90%)
Jun 01, 2017 0.1900 0.2100 0.1900 0.2100 11,000 +0.04(+20.00%)
May 31, 2017 0.1900 0.2100 0.1750 0.1750 111,300 -0.03(-12.50%)
May 29, 2017 0.2000 0.2000 0.2000 400 +0.02(+8.11%)
May 26, 2017 0.1350 0.1850 0.1350 0.1850 43,176 +0.04(+32.14%)
May 24, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 23, 2017 0.1400 0.1400 0.1400 0.1400 16,000 -0.00(-3.45%)
May 19, 2017 0.1500 0.1550 0.1450 0.1450 31,000 -0.01(-3.33%)
May 18, 2017 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-3.23%)
May 17, 2017 0.1650 0.1650 0.1550 0.1550 30,000 -0.02(-8.82%)
May 16, 2017 0.1700 0.1700 0.1500 0.1700 102,500 +0.00(+0.00%)
May 12, 2017 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
May 11, 2017 0.1900 0.1900 0.1900 0.1900 7,541 -0.01(-2.56%)
May 10, 2017 0.1950 0.1950 0.1950 0.1950 1,000 +0.05(+30.00%)
May 09, 2017 0.1850 0.1850 0.1500 0.1500 21,200 -0.04(-18.92%)
May 08, 2017 0.1900 0.1900 0.1850 0.1850 30,016 -0.02(-7.50%)
May 04, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 02, 2017 0.2000 0.2000 0.2000 1,456 +0.00(+0.00%)
May 01, 2017 0.2000 0.2000 0.2000 0.2000 11,222 +0.00(+0.00%)
Apr 27, 2017 0.2000 0.2000 0.2000 296 -0.01(-4.76%)
Apr 26, 2017 0.2100 0.2100 0.2100 0.2100 1,310 +0.01(+7.69%)
Apr 25, 2017 0.2000 0.2000 0.1950 0.1950 11,400 -0.01(-4.88%)
Apr 21, 2017 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Apr 20, 2017 0.2050 0.2050 0.1950 0.1950 55,727 -0.01(-4.88%)
Apr 19, 2017 0.2050 0.2050 0.2050 0.2050 5,179 -0.01(-2.38%)
Apr 18, 2017 0.2100 0.2100 0.2100 0.2100 25,000 -0.01(-4.55%)
Apr 17, 2017 0.2200 0.2200 0.2200 0.2200 2,020 +0.00(+0.00%)
Apr 13, 2017 0.2200 0.2200 0.2150 0.2200 34,000 -0.01(-4.35%)
Apr 12, 2017 0.2300 0.2300 0.2100 0.2300 50,700 +0.00(+0.00%)
Apr 11, 2017 0.2100 0.2300 0.2100 0.2300 36,600 -0.01(-4.17%)
Apr 10, 2017 0.2300 0.2400 0.2200 0.2400 56,012 +0.00(+0.00%)
Apr 07, 2017 0.2400 0.2500 0.2300 0.2400 32,020 +0.00(+0.00%)
Apr 06, 2017 0.2400 0.2500 0.2400 0.2400 17,606 +0.00(+0.00%)
Apr 05, 2017 0.3000 0.3000 0.1850 0.2400 1,357,400 -0.06(-20.00%)
Apr 04, 2017 0.2750 0.3300 0.2750 0.3000 45,319 +0.02(+9.09%)
Apr 03, 2017 0.2500 0.2750 0.2500 0.2750 18,540 +0.04(+17.02%)
Mar 31, 2017 0.2350 0.2350 0.2350 0.2350 3,000 -0.03(-9.62%)
Mar 30, 2017 0.2800 0.2800 0.2600 0.2600 27,050 -0.03(-10.34%)
Mar 29, 2017 0.2900 0.2950 0.2900 0.2900 9,714 +0.00(+0.00%)
Mar 28, 2017 0.2300 0.2950 0.2300 0.2900 37,690 +0.01(+3.57%)
Mar 24, 2017 0.2800 0.2800 0.2800 144 +0.06(+27.27%)
Mar 23, 2017 0.2200 0.2200 0.2200 0.2200 2,300 -0.02(-10.20%)
Mar 22, 2017 0.2250 0.2500 0.2100 0.2450 58,960 +0.04(+16.67%)
Mar 21, 2017 0.2150 0.2150 0.2100 0.2100 12,004 +0.00(+0.00%)
Mar 20, 2017 0.2100 0.2200 0.2100 0.2100 15,132 -0.01(-4.55%)
Mar 17, 2017 0.2250 0.2250 0.2100 0.2200 144,453 -0.01(-6.38%)
Mar 16, 2017 0.2600 0.2600 0.2350 0.2350 56,060 -0.03(-9.62%)
Mar 15, 2017 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.00%)
Mar 10, 2017 0.2600 0.2600 0.2600 247 +0.00(+0.00%)
Mar 08, 2017 0.2600 0.2600 0.2600 61 +0.00(+0.00%)
Mar 07, 2017 0.2600 0.2600 0.2600 0.2600 5,000 -0.04(-13.33%)
Mar 06, 2017 0.2350 0.3000 0.2350 0.3000 44,710 +0.04(+15.38%)
Mar 03, 2017 0.2600 0.2600 0.2600 0.2600 5,100 +0.02(+6.12%)
Mar 02, 2017 0.2450 0.2450 0.2450 0.2450 4,166 +0.01(+6.52%)
Mar 01, 2017 0.2400 0.2400 0.2300 0.2300 76,574 +0.01(+4.55%)
Feb 28, 2017 0.2250 0.2250 0.2200 0.2200 8,000 -0.01(-4.35%)
Feb 27, 2017 0.2200 0.2300 0.2200 0.2300 40,000 +0.01(+4.55%)
Feb 24, 2017 0.2400 0.2400 0.2200 0.2200 8,245 -0.02(-8.33%)
Feb 23, 2017 0.2400 0.2400 0.2400 0.2400 22,870 +0.01(+6.67%)
Feb 22, 2017 0.2300 0.2300 0.2250 0.2250 20,000 -0.02(-10.00%)
Feb 21, 2017 0.2350 0.2500 0.2150 0.2500 21,866 +0.02(+8.70%)
Feb 17, 2017 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
Feb 16, 2017 0.2450 0.2450 0.2150 0.2150 39,528 -0.04(-14.00%)
Feb 15, 2017 0.2300 0.2500 0.2300 0.2500 21,714 +0.02(+6.38%)
Feb 13, 2017 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Feb 10, 2017 0.2600 0.2600 0.2300 0.2350 86,311 -0.02(-7.84%)
Feb 08, 2017 0.2550 0.2550 0.2550 82 +0.01(+2.00%)
Feb 07, 2017 0.2800 0.2950 0.2500 0.2500 24,970 -0.02(-5.66%)
Feb 06, 2017 0.2650 0.2700 0.2650 0.2650 53,000 +0.02(+6.00%)
Feb 02, 2017 0.2500 0.2500 0.2500 171 +0.00(+0.00%)
Jan 31, 2017 0.2500 0.2500 0.2500 224 +0.00(+0.00%)
Jan 30, 2017 0.2600 0.2600 0.2500 0.2500 23,350 -0.02(-7.41%)
Jan 26, 2017 0.2700 0.2700 0.2700 30 -0.02(-6.90%)
Jan 25, 2017 0.2600 0.2900 0.2600 0.2900 70,500 +0.04(+16.00%)
Jan 24, 2017 0.2650 0.2700 0.2450 0.2500 122,341 -0.02(-7.41%)
Jan 23, 2017 0.2750 0.2750 0.2700 0.2700 88,004 -0.01(-3.57%)
Jan 20, 2017 0.2800 0.2800 0.2800 0.2800 16,400 -0.04(-12.50%)
Jan 19, 2017 0.3200 0.3200 0.3200 0.3200 5,000 +0.04(+12.28%)
Jan 18, 2017 0.3400 0.3400 0.2850 0.2850 13,600 -0.04(-12.31%)
Jan 17, 2017 0.3750 0.3750 0.3250 0.3250 3,366 -0.05(-13.33%)
Jan 13, 2017 0.3750 0.3750 0.3750 0 +0.07(+20.97%)
Jan 12, 2017 0.2950 0.3100 0.2700 0.3100 49,687 +0.03(+12.73%)
Jan 11, 2017 0.2350 0.2750 0.2350 0.2750 94,419 +0.06(+27.91%)
Jan 10, 2017 0.2500 0.2500 0.2150 0.2150 24,000 -0.03(-12.24%)
Jan 09, 2017 0.2450 0.2450 0.2150 0.2450 26,500 +0.04(+16.67%)
Jan 05, 2017 0.2100 0.2100 0.2100 10 -0.03(-12.50%)
Jan 04, 2017 0.2300 0.2400 0.2200 0.2400 13,998 +0.04(+17.07%)
Jan 03, 2017 0.2100 0.2300 0.1750 0.2050 111,071 -0.01(-2.38%)
Dec 30, 2016 0.2100 0.2100 0.2100 0 -0.04(-14.29%)
Dec 29, 2016 0.2400 0.2450 0.2400 0.2450 51,083 -0.04(-12.50%)
Dec 28, 2016 0.2900 0.2900 0.2300 0.2800 32,521 -0.01(-5.08%)
Dec 23, 2016 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Dec 22, 2016 0.2950 0.2950 0.2950 0.2950 1,046 +0.01(+1.72%)
Dec 19, 2016 0.2900 0.2900 0.2900 213 +0.01(+1.75%)
Dec 16, 2016 0.2600 0.2850 0.2600 0.2850 4,510 +0.01(+5.56%)
Dec 15, 2016 0.2850 0.2850 0.2500 0.2700 24,955 -0.07(-20.59%)
Dec 14, 2016 0.3050 0.3400 0.3050 0.3400 23,971 +0.07(+25.93%)
Dec 12, 2016 0.2700 0.2700 0.2700 164 -0.04(-14.29%)
Dec 09, 2016 0.3150 0.3150 0.3150 0.3150 8,932 +0.00(+0.00%)
Dec 08, 2016 0.3100 0.3150 0.3100 0.3150 74,000 +0.00(+0.00%)
Dec 05, 2016 0.3150 0.3150 0.3150 25 -0.06(-16.00%)
Nov 30, 2016 0.3750 0.3750 0.3750 410 +0.04(+13.64%)
Nov 29, 2016 0.3300 0.3300 0.3300 0.3300 3,066 -0.02(-5.71%)
Nov 23, 2016 0.3500 0.3500 0.3500 74 -0.02(-5.41%)
Nov 21, 2016 0.3700 0.3700 0.3700 121 +0.02(+4.23%)
Nov 18, 2016 0.3700 0.3700 0.3500 0.3550 3,000 -0.05(-11.25%)
Nov 17, 2016 0.4200 0.3900 0.4000 38,890 +0.01(+2.56%)
Nov 16, 2016 0.3900 0.3900 0.3900 0.3900 4,300 +0.00(+0.00%)
Nov 15, 2016 0.3000 0.3900 0.3000 0.3900 26,000 +0.06(+18.18%)
Nov 14, 2016 0.3350 0.3350 0.2550 0.3300 22,072 -0.03(-8.33%)
Nov 11, 2016 0.3700 0.3700 0.3600 0.3600 28,500 -0.02(-4.00%)
Nov 10, 2016 0.3900 0.3900 0.3750 0.3750 5,938 -0.02(-3.85%)
Nov 09, 2016 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Nov 08, 2016 0.4000 0.4000 0.3900 0.3900 13,554 +0.02(+4.00%)
Nov 07, 2016 0.5000 0.5000 0.3750 0.3750 69,021 -0.16(-29.25%)
Nov 04, 2016 0.5400 0.5400 0.5300 0.5300 9,500 +0.04(+8.16%)
Nov 03, 2016 0.5300 0.5400 0.4900 0.4900 40,656 -0.04(-7.55%)
Nov 02, 2016 0.5000 0.5300 0.4900 0.5300 10,990 +0.02(+3.92%)
Oct 31, 2016 0.5100 0.5100 0.5100 41 +0.00(+0.00%)
Oct 28, 2016 0.5100 0.5100 0.5100 0.5100 16,020 +0.01(+2.00%)
Oct 27, 2016 0.4800 0.5000 0.4700 0.5000 2,020 -0.04(-7.41%)
Oct 26, 2016 0.4500 0.5400 0.4500 0.5400 25,252 +0.13(+31.71%)
Oct 25, 2016 0.4100 0.4100 0.4100 0.4100 1,091 -0.04(-8.89%)
Oct 24, 2016 0.5700 0.5700 0.4500 0.4500 3,017 -0.05(-10.00%)
Oct 21, 2016 0.5100 0.5100 0.5000 0.5000 10,750 -0.04(-7.41%)
Oct 20, 2016 0.5500 0.5800 0.5000 0.5400 18,008 -0.06(-10.00%)
Oct 19, 2016 0.4000 0.6000 0.4000 0.6000 112,306 +0.20(+50.00%)
Oct 18, 2016 0.4000 0.4400 0.3100 0.4000 88,071 +0.03(+8.11%)
Oct 17, 2016 0.3500 0.3700 0.3500 0.3700 34,040 +0.03(+8.82%)
Oct 14, 2016 0.3200 0.3400 0.3200 0.3400 26,090 +0.04(+13.33%)
Oct 13, 2016 0.3000 0.3000 0.3000 0.3000 4,000 -0.05(-15.49%)
Oct 12, 2016 0.3400 0.3600 0.3400 0.3550 8,900 -0.02(-5.33%)
Oct 11, 2016 0.3200 0.3750 0.3000 0.3750 23,575 +0.01(+1.35%)
Oct 07, 2016 0.3700 0.3700 0.3700 0 +0.05(+15.62%)
Oct 05, 2016 0.3200 0.3200 0.3200 114 -0.02(-5.88%)
Oct 04, 2016 0.3400 0.3400 0.2600 0.3400 44,073 -0.03(-8.11%)
Oct 03, 2016 0.3700 0.3700 0.3550 0.3700 20,612 -0.07(-15.91%)
Sep 30, 2016 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 29, 2016 0.3550 0.4400 0.3200 0.4400 39,320 +0.09(+23.94%)
Sep 28, 2016 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Sep 27, 2016 0.3550 0.3550 0.3550 0.3550 750 -0.07(-15.48%)
Sep 26, 2016 0.4200 0.4200 0.4200 0.4200 5,405 +0.02(+5.00%)
Sep 23, 2016 0.4050 0.4200 0.4000 0.4000 38,000 -0.03(-6.98%)
Sep 22, 2016 0.4300 0.4500 0.4000 0.4300 54,306 +0.05(+13.16%)
Sep 21, 2016 0.3700 0.3800 0.3700 0.3800 4,000 +0.02(+5.56%)
Sep 20, 2016 0.3600 0.3600 0.3600 0.3600 12,634 +0.01(+2.86%)
Sep 19, 2016 0.3300 0.3600 0.3300 0.3500 43,392 +0.05(+16.67%)
Sep 16, 2016 0.3000 0.3000 0.3000 0.3000 4,358 +0.01(+3.45%)
Sep 13, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Sep 12, 2016 0.2900 0.3000 0.2900 0.3000 16,500 +0.03(+11.11%)
Sep 09, 2016 0.2700 0.2700 0.2700 0.2700 16,010 +0.02(+8.00%)
Sep 06, 2016 0.2500 0.2500 0.2500 443 +0.00(+0.00%)
Sep 02, 2016 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
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.