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 (%)
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%)
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%)
Aug 05, 2016 0.2200 0.2200 0.2200 0.2200 11,244 +0.02(+10.00%)
Jul 28, 2016 0.2000 0.2000 0.2000 20 +0.00(+0.00%)
Jul 27, 2016 0.2000 0.2000 0.2000 0.2000 6,876 +0.00(+0.00%)
Jul 26, 2016 0.2000 0.2000 0.2000 0.2000 2,020 +0.00(+0.00%)
Jul 22, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 21, 2016 0.2000 0.2000 0.2000 0.2000 622 +0.00(+0.00%)
Jul 19, 2016 0.2000 0.2000 0.2000 6 +0.00(+0.00%)
Jul 15, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 14, 2016 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Jul 12, 2016 0.2000 0.2000 0.2000 836 +0.04(+21.21%)
Jul 11, 2016 0.1800 0.1800 0.1650 0.1650 25,609 -0.05(-25.00%)
Jun 29, 2016 0.2200 0.2200 0.2200 152 +0.02(+10.00%)
Jun 28, 2016 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-4.76%)
Jun 24, 2016 0.2100 0.2100 0.2100 80 +0.00(+0.00%)
Jun 22, 2016 0.2100 0.2100 0.2100 41 +0.03(+16.67%)
Jun 21, 2016 0.1750 0.1800 0.1750 0.1800 36,501 -0.01(-5.26%)
Jun 15, 2016 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jun 13, 2016 0.1800 0.1800 0.1800 89 +0.02(+12.50%)
Jun 09, 2016 0.1600 0.1600 0.1600 182 -0.04(-20.00%)
Jun 06, 2016 0.2000 0.2000 0.2000 1 +0.00(+0.00%)
Jun 03, 2016 0.2000 0.2700 0.2000 0.2000 37,376 +0.05(+33.33%)
Jun 01, 2016 0.1500 0.1500 0.1500 0 -0.10(-40.00%)
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.