Skip to main content

Azarga Metals Corp (TSV: AZR )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.