Skip to main content

Azarga Metals Corp (TSV: AZR )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 28, 2019 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Aug 27, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Aug 26, 2019 0.0750 0.0900 0.0750 0.0900 26,300 +0.00(+5.88%)
Aug 23, 2019 0.0850 0.0850 0.0850 0.0850 9,000 +0.01(+6.25%)
Aug 22, 2019 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+14.29%)
Aug 21, 2019 0.0800 0.0800 0.0700 0.0700 21,041 -0.02(-22.22%)
Aug 19, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 16, 2019 0.0900 0.0900 0.0900 0.0900 1,040 +0.00(+0.00%)
Aug 15, 2019 0.0850 0.0900 0.0850 0.0900 33,000 +0.00(+5.88%)
Aug 14, 2019 0.0850 0.0850 0.0850 0.0850 21,000 +0.00(+0.00%)
Aug 13, 2019 0.0850 0.0850 0.0850 0.0850 12,100 +0.00(+0.00%)
Aug 12, 2019 0.0800 0.0850 0.0800 0.0850 71,170 +0.01(+21.43%)
Aug 09, 2019 0.0700 0.0750 0.0700 0.0700 82,520 +0.01(+7.69%)
Aug 08, 2019 0.0700 0.0700 0.0650 0.0650 5,559 +0.00(+0.00%)
Aug 07, 2019 0.0650 0.0650 0.0650 0.0650 15,950 +0.00(+0.00%)
Aug 06, 2019 0.0700 0.0700 0.0600 0.0650 11,039 -0.01(-7.14%)
Jul 31, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 30, 2019 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
Jul 26, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 25, 2019 0.0750 0.0750 0.0700 0.0700 11,000 +0.01(+7.69%)
Jul 24, 2019 0.0650 0.0650 0.0650 0.0650 5,390 -0.01(-7.14%)
Jul 23, 2019 0.0750 0.0750 0.0700 0.0700 748,600 -0.00(-6.67%)
Jul 22, 2019 0.0850 0.0850 0.0700 0.0750 65,500 +0.00(+0.00%)
Jul 19, 2019 0.0750 0.0750 0.0750 0.0750 17,022 +0.00(+7.14%)
Jul 17, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 16, 2019 0.0900 0.0900 0.0750 0.0750 45,858 -0.01(-16.67%)
Jul 15, 2019 0.0900 0.0900 0.0900 0.0900 19,012 -0.01(-5.26%)
Jul 12, 2019 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Jul 10, 2019 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jul 09, 2019 0.1050 0.1050 0.1050 0.1050 20,079 +0.01(+16.67%)
Jul 08, 2019 0.1000 0.1000 0.0900 0.0900 16,009 -0.01(-10.00%)
Jul 05, 2019 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+5.26%)
Jul 04, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Jul 03, 2019 0.0900 0.0900 0.0900 0.0900 11,000 +0.01(+12.50%)
Jul 02, 2019 0.0850 0.0850 0.0800 0.0800 57,000 -0.01(-5.88%)
Jun 28, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 27, 2019 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Jun 24, 2019 0.0850 0.0850 0.0850 0 -0.02(-22.73%)
Jun 14, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 13, 2019 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Jun 12, 2019 0.1100 0.1100 0.1100 2 +0.00(+0.00%)
Jun 10, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 05, 2019 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jun 04, 2019 0.0950 0.0950 0.0950 41 +0.00(+0.00%)
Jun 03, 2019 0.0950 0.0950 0.0950 621 +0.00(+0.00%)
May 30, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 28, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 24, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 23, 2019 0.0850 0.0900 0.0850 0.0900 9,900 +0.00(+0.00%)
May 22, 2019 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
May 21, 2019 0.0850 0.0850 0.0850 179 +0.00(+0.00%)
May 15, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 14, 2019 0.0900 0.0900 0.0900 92 +0.00(+0.00%)
May 13, 2019 0.0900 0.0900 0.0900 0.0900 1,600 -0.01(-10.00%)
May 08, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 06, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 02, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 01, 2019 0.0950 0.0950 0.0950 0.0950 5,500 +0.01(+11.76%)
Apr 30, 2019 0.0850 0.0850 0.0850 0.0850 5,304 +0.00(+0.00%)
Apr 26, 2019 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Apr 23, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Apr 17, 2019 0.0900 0.0900 0.0900 0.0900 257,000 +0.00(+0.00%)
Apr 15, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 12, 2019 0.1250 0.1250 0.0800 0.1000 80,642 -0.02(-16.67%)
Apr 11, 2019 0.1200 0.1200 0.1200 80 +0.00(+0.00%)
Apr 10, 2019 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Apr 08, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Apr 05, 2019 0.1200 0.1200 0.1100 0.1100 6,830 -0.01(-8.33%)
Apr 04, 2019 0.1200 0.1200 0.1200 0.1200 20,000 +0.01(+9.09%)
Apr 03, 2019 0.1000 0.1200 0.1000 0.1100 29,000 +0.01(+10.00%)
Apr 02, 2019 0.1000 0.1000 0.1000 0.1000 2,080 +0.00(+0.00%)
Apr 01, 2019 0.1000 0.1000 0.1000 0.1000 2,003 +0.00(+0.00%)
Mar 29, 2019 0.1000 0.1000 0.1000 10 +0.00(+0.00%)
Mar 27, 2019 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Mar 26, 2019 0.1200 0.1200 0.1200 0.1200 15,100 +0.01(+9.09%)
Mar 25, 2019 0.1100 0.1100 0.1100 0.1100 13,020 -0.01(-4.35%)
Mar 22, 2019 0.1150 0.1150 0.1150 0.1150 5,200 +0.00(+0.00%)
Mar 19, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 18, 2019 0.1100 0.1150 0.1100 0.1150 75,000 +0.00(+0.00%)
Mar 15, 2019 0.1200 0.1200 0.1150 0.1150 23,200 +0.00(+0.00%)
Mar 11, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 08, 2019 0.1150 0.1150 0.1150 0.1150 2,450 +0.00(+0.00%)
Mar 07, 2019 0.1050 0.1150 0.1050 0.1150 17,900 +0.00(+0.00%)
Mar 06, 2019 0.1150 0.1150 0.1150 0.1150 15,000 +0.01(+4.55%)
Feb 28, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Feb 26, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Feb 25, 2019 0.1100 0.1100 0.1100 0.1100 32,000 +0.00(+0.00%)
Feb 22, 2019 0.1100 0.1100 0.1100 0.1100 15,000 -0.01(-4.35%)
Feb 21, 2019 0.1150 0.1150 0.1150 8 +0.00(+0.00%)
Feb 20, 2019 0.1150 0.1150 0.1150 38 +0.00(+0.00%)
Feb 19, 2019 0.1150 0.1150 0.1150 20 +0.00(+0.00%)
Feb 15, 2019 0.1150 0.1150 0.1150 0 +0.03(+27.78%)
Feb 08, 2019 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Feb 07, 2019 0.0900 0.1050 0.0900 0.1050 11,500 +0.00(+0.00%)
Feb 04, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 29, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jan 28, 2019 0.1100 0.1100 0.1050 0.1050 32,500 -0.01(-8.70%)
Jan 25, 2019 0.1100 0.1150 0.1100 0.1150 15,300 +0.01(+4.55%)
Jan 23, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 16, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jan 15, 2019 0.1050 0.1050 0.1000 0.1000 118,500 -0.01(-9.09%)
Jan 14, 2019 0.1100 0.1100 0.1100 180 +0.00(+0.00%)
Jan 11, 2019 0.1100 0.1100 0.1100 0.1100 45,060 +0.00(+0.00%)
Jan 10, 2019 0.1150 0.1150 0.1100 0.1100 46,680 -0.03(-18.52%)
Jan 08, 2019 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jan 03, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 02, 2019 0.1250 0.1250 0.1250 0.1250 520 +0.01(+13.64%)
Dec 31, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 27, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 24, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 21, 2018 0.1250 0.1250 0.1250 0.1250 17,760 +0.01(+4.17%)
Dec 19, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 18, 2018 0.1200 0.1200 0.1200 0.1200 600 +0.00(+0.00%)
Dec 17, 2018 0.1200 0.1200 0.1200 0.1200 550 -0.02(-14.29%)
Dec 14, 2018 0.1400 0.1400 0.1400 0.1400 5,576 +0.03(+27.27%)
Dec 13, 2018 0.1100 0.1100 0.1100 0.1100 720 -0.01(-8.33%)
Dec 12, 2018 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+9.09%)
Dec 11, 2018 0.1100 0.1100 0.1100 0.1100 24,000 +0.00(+0.00%)
Dec 10, 2018 0.1150 0.1150 0.1100 0.1100 50,100 -0.01(-8.33%)
Dec 07, 2018 0.1200 0.1200 0.1200 0.1200 31,000 -0.02(-14.29%)
Dec 05, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Dec 04, 2018 0.1300 0.1300 0.1300 0.1300 27,500 +0.00(+0.00%)
Dec 03, 2018 0.1300 0.1300 0.1300 0.1300 23,388 +0.01(+4.00%)
Nov 30, 2018 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Nov 29, 2018 0.1250 0.1250 0.1250 0.1250 16,008 +0.01(+8.70%)
Nov 28, 2018 0.1200 0.1200 0.1150 0.1150 23,000 -0.00(-4.17%)
Nov 27, 2018 0.1250 0.1250 0.1200 0.1200 25,820 +0.00(+0.00%)
Nov 26, 2018 0.1300 0.1300 0.1200 0.1200 39,000 -0.01(-7.69%)
Nov 22, 2018 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
Nov 21, 2018 0.1050 0.1050 0.1050 240 +0.00(+0.00%)
Nov 20, 2018 0.1150 0.1150 0.1050 0.1050 3,212 -0.02(-16.00%)
Nov 19, 2018 0.1250 0.1250 0.1250 102 +0.00(+0.00%)
Nov 15, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 14, 2018 0.1200 0.1250 0.1200 0.1250 10,000 +0.01(+8.70%)
Nov 13, 2018 0.1150 0.1150 0.1150 0.1150 4,000 -0.00(-4.17%)
Nov 12, 2018 0.1200 0.1200 0.1200 30 +0.00(+0.00%)
Nov 09, 2018 0.1200 0.1200 0.1200 220 +0.00(+0.00%)
Nov 08, 2018 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Nov 06, 2018 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Nov 05, 2018 0.1250 0.1250 0.1250 32 +0.00(+0.00%)
Nov 02, 2018 0.1250 0.1250 0.1250 4 +0.00(+0.00%)
Nov 01, 2018 0.1250 0.1250 0.1250 0.1250 2,100 +0.00(+0.00%)
Oct 31, 2018 0.1250 0.1250 0.1250 467 +0.00(+0.00%)
Oct 30, 2018 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Oct 26, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Oct 25, 2018 0.1300 0.1300 0.1300 141 +0.00(+0.00%)
Oct 24, 2018 0.1300 0.1300 0.1300 0.1300 50,000 -0.01(-3.70%)
Oct 23, 2018 0.1350 0.1350 0.1350 0.1350 52,500 -0.01(-6.90%)
Oct 22, 2018 0.1400 0.1450 0.1400 0.1450 51,004 +0.02(+16.00%)
Oct 19, 2018 0.1250 0.1250 0.1250 0.1250 2,300 -0.02(-13.79%)
Oct 18, 2018 0.1450 0.1450 0.1450 0.1450 20,000 -0.01(-3.33%)
Oct 17, 2018 0.1450 0.1500 0.1450 0.1500 39,000 +0.01(+7.14%)
Oct 16, 2018 0.1400 0.1400 0.1400 0.1400 21,041 -0.00(-3.45%)
Oct 15, 2018 0.1400 0.1450 0.1400 0.1450 45,736 +0.00(+3.57%)
Oct 12, 2018 0.1400 0.1400 0.1400 0.1400 4,500 +0.01(+3.70%)
Oct 11, 2018 0.1300 0.1350 0.1300 0.1350 13,061 +0.01(+3.85%)
Oct 10, 2018 0.1350 0.1350 0.1300 0.1300 6,000 +0.00(+0.00%)
Oct 09, 2018 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
Oct 05, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Oct 04, 2018 0.1250 0.1300 0.1200 0.1200 58,500 -0.01(-7.69%)
Oct 02, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 28, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Sep 27, 2018 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Sep 26, 2018 0.1200 0.1200 0.1200 70 +0.00(+0.00%)
Sep 25, 2018 0.1200 0.1200 0.1200 300 +0.00(+0.00%)
Sep 24, 2018 0.1200 0.1200 0.1200 0.1200 1,011 +0.00(+0.00%)
Sep 21, 2018 0.1150 0.1250 0.1150 0.1200 8,500 +0.00(+4.35%)
Sep 19, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 18, 2018 0.1150 0.1150 0.1150 0.1150 1,780 +0.00(+0.00%)
Sep 17, 2018 0.1250 0.1250 0.1150 0.1150 29,651 +0.01(+9.52%)
Sep 14, 2018 0.1050 0.1050 0.1050 50 +0.00(+0.00%)
Sep 13, 2018 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Sep 11, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 06, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
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.