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

Azarga Metals Corp (TSV: AZR )

0.0250 UNCHANGED
Last Price Updated: 9:31 AM EDT, Apr 12, 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 (%)
Feb 28, 2018 0.1450 0.1450 0.1450 0.1450 10,020 +0.01(+11.54%)
Feb 27, 2018 0.1300 0.1300 0.1300 0.1300 11,666 +0.01(+8.33%)
Feb 23, 2018 0.1200 0.1200 0.1200 355 +0.00(+4.35%)
Feb 22, 2018 0.1150 0.1150 0.1150 0.1150 5,256 -0.00(-4.17%)
Feb 21, 2018 0.1200 0.1200 0.1200 0.1200 44,083 +0.01(+14.29%)
Feb 20, 2018 0.1100 0.1100 0.1050 0.1050 10,020 -0.01(-8.70%)
Feb 12, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Feb 09, 2018 0.1200 0.1250 0.1100 0.1100 67,000 -0.01(-8.33%)
Feb 08, 2018 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+4.35%)
Feb 07, 2018 0.1200 0.1250 0.1150 0.1150 26,500 +0.00(+0.00%)
Feb 05, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Feb 02, 2018 0.1200 0.1200 0.1100 0.1100 145,000 -0.01(-12.00%)
Feb 01, 2018 0.1300 0.1300 0.1250 0.1250 15,530 +0.01(+4.17%)
Jan 31, 2018 0.1200 0.1300 0.1200 0.1200 214,000 -0.01(-7.69%)
Jan 30, 2018 0.1300 0.1300 0.1300 0.1300 167,500 +0.00(+0.00%)
Jan 26, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 24, 2018 0.1300 0.1300 0.1300 20 +0.00(+0.00%)
Jan 18, 2018 0.1300 0.1300 0.1300 26 -0.02(-13.33%)
Jan 17, 2018 0.1300 0.1500 0.1300 0.1500 16,551 +0.00(+0.00%)
Jan 16, 2018 0.1500 0.1500 0.1500 0.1500 7,514 +0.02(+15.38%)
Jan 12, 2018 0.1300 0.1300 0.1300 20 -0.02(-13.33%)
Jan 11, 2018 0.1400 0.1500 0.1400 0.1500 12,000 +0.01(+3.45%)
Jan 10, 2018 0.1300 0.1450 0.1300 0.1450 5,005 +0.02(+16.00%)
Jan 09, 2018 0.1500 0.1500 0.1250 0.1250 14,960 -0.01(-3.85%)
Jan 08, 2018 0.1500 0.1500 0.1300 0.1300 210,000 -0.02(-13.33%)
Jan 04, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 03, 2018 0.1450 0.1500 0.1450 0.1500 30,013 +0.02(+15.38%)
Jan 02, 2018 0.1600 0.1600 0.1300 0.1300 23,600 -0.02(-13.33%)
Dec 29, 2017 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Dec 28, 2017 0.1250 0.1350 0.1250 0.1250 19,120 -0.01(-7.41%)
Dec 27, 2017 0.1300 0.1350 0.1300 0.1350 6,997 +0.02(+12.50%)
Dec 22, 2017 0.1250 0.1250 0.1200 0.1200 29,500 +0.00(+0.00%)
Dec 21, 2017 0.1200 0.1200 0.1200 0.1200 684 +0.00(+0.00%)
Dec 20, 2017 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-4.00%)
Dec 19, 2017 0.1250 0.1250 0.1250 0.1250 7,020 +0.01(+8.70%)
Dec 15, 2017 0.1150 0.1150 0.1150 141 -0.03(-17.86%)
Dec 11, 2017 0.1400 0.1400 0.1400 178 +0.02(+16.67%)
Dec 05, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 04, 2017 0.1200 0.1200 0.1200 0.1200 29,073 -0.01(-4.00%)
Dec 01, 2017 0.1200 0.1250 0.1200 0.1250 6,089 -0.01(-3.85%)
Nov 30, 2017 0.1300 0.1300 0.1300 0.1300 25,009 -0.01(-10.34%)
Nov 24, 2017 0.1450 0.1450 0.1450 2 +0.00(+3.57%)
Nov 17, 2017 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Nov 15, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Nov 09, 2017 0.1300 0.1300 0.1300 111 +0.01(+8.33%)
Nov 08, 2017 0.1250 0.1250 0.1200 0.1200 3,680 -0.02(-14.29%)
Nov 07, 2017 0.1400 0.1400 0.1400 0.1400 1,000 -0.00(-3.45%)
Nov 06, 2017 0.1300 0.1450 0.1300 0.1450 15,505 +0.02(+16.00%)
Nov 03, 2017 0.1250 0.1250 0.1250 0.1250 7,385 +0.00(+0.00%)
Nov 02, 2017 0.1200 0.1250 0.1200 0.1250 8,602 +0.01(+13.64%)
Nov 01, 2017 0.1150 0.1150 0.1100 0.1100 47,862 -0.01(-8.33%)
Oct 30, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Oct 27, 2017 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Oct 24, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 23, 2017 0.1400 0.1400 0.1200 0.1200 3,500 -0.02(-14.29%)
Oct 18, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Oct 17, 2017 0.1300 0.1300 0.1300 0.1300 9,500 +0.00(+0.00%)
Oct 16, 2017 0.1500 0.1500 0.1300 0.1300 12,076 -0.02(-13.33%)
Oct 13, 2017 0.1400 0.1500 0.1350 0.1500 31,000 +0.01(+11.11%)
Oct 12, 2017 0.1350 0.1350 0.1350 0.1350 6,000 -0.01(-3.57%)
Oct 11, 2017 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
Oct 10, 2017 0.1400 0.1500 0.1400 0.1500 32,946 +0.00(+0.00%)
Oct 05, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 04, 2017 0.1400 0.1400 0.1400 0.1400 24,000 +0.00(+0.00%)
Oct 03, 2017 0.1400 0.1400 0.1400 0.1400 9,000 +0.01(+7.69%)
Oct 02, 2017 0.1300 0.1450 0.1300 0.1300 18,000 -0.02(-13.33%)
Sep 29, 2017 0.1250 0.1500 0.1250 0.1500 4,000 +0.01(+3.45%)
Sep 28, 2017 0.1350 0.1450 0.1100 0.1450 84,000 +0.00(+3.57%)
Sep 27, 2017 0.1500 0.1500 0.1400 0.1400 25,500 -0.01(-9.68%)
Sep 26, 2017 0.1550 0.1550 0.1550 0.1550 24,500 -0.01(-6.06%)
Sep 25, 2017 0.1650 0.1650 0.1650 0.1650 2,256 +0.01(+6.45%)
Sep 20, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 14, 2017 0.1550 0.1550 0.1550 102 -0.01(-3.13%)
Sep 13, 2017 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Sep 12, 2017 0.1550 0.1600 0.1550 0.1600 6,000 -0.02(-11.11%)
Sep 11, 2017 0.1750 0.1800 0.1750 0.1800 10,000 +0.01(+5.88%)
Sep 07, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 06, 2017 0.1700 0.1700 0.1700 0.1700 3,018 +0.00(+0.00%)
Sep 05, 2017 0.1700 0.1700 0.1700 0.1700 3,712 -0.01(-5.56%)
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%)
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.