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 (%)
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%)
Sep 01, 2016 0.3000 0.3000 0.3000 0.3000 1,387 +0.07(+27.66%)
Aug 30, 2016 0.2350 0.2350 0.2350 60 -0.02(-6.00%)
Aug 29, 2016 0.2300 0.2500 0.2300 0.2500 12,642 +0.02(+8.70%)
Aug 26, 2016 0.2300 0.2300 0.2300 0.2300 1,404 -0.04(-14.81%)
Aug 25, 2016 0.2700 0.2700 0.2700 0.2700 3,180 +0.02(+8.00%)
Aug 24, 2016 0.3000 0.3200 0.2500 0.2500 31,590 -0.05(-16.67%)
Aug 23, 2016 0.2250 0.3000 0.2250 0.3000 68,428 +0.05(+20.00%)
Aug 22, 2016 0.2300 0.2500 0.2250 0.2500 80,316 +0.02(+11.11%)
Aug 19, 2016 0.2200 0.2300 0.2200 0.2250 12,287 +0.01(+2.27%)
Aug 16, 2016 0.2200 0.2200 0.2200 10 +0.00(+0.00%)
Aug 15, 2016 0.2200 0.2200 0.2200 0.2200 37,381 +0.00(+0.00%)
Aug 12, 2016 0.2200 0.2200 0.2200 0.2200 3,304 +0.00(+0.00%)
Aug 11, 2016 0.2200 0.2200 0.2200 0.2200 5,249 +0.00(+0.00%)
Aug 10, 2016 0.2200 0.2200 0.2200 0.2200 1,252 +0.00(+0.00%)
Aug 08, 2016 0.2200 0.2200 0.2200 515 +0.00(+0.00%)
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.