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 (%)
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.