AZASF - Arizona Silver Exploration Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20200.13000.13000.11470.11470.11473,009
Jan 17, 20200.12750.12750.12750.12750.1275500
Jan 16, 20200.12010.12010.12010.12010.1201-
Jan 15, 20200.12000.12010.12000.12010.120141,400
Jan 14, 20200.12440.12440.11250.12000.120032,636
Jan 13, 20200.12600.12600.11870.11870.11873,100
Jan 10, 20200.10510.10510.10510.10510.1051-
Jan 09, 20200.10510.10510.10510.10510.1051200
Jan 08, 20200.11330.11750.11330.11750.117525,000
Jan 07, 20200.11950.11950.11930.11930.119310,000
Jan 06, 20200.11750.12000.11750.12000.120014,500
Jan 03, 20200.11920.11920.11300.11920.119218,900
Jan 02, 20200.10500.10500.10500.10500.1050-
Dec 31, 20190.11120.11120.10160.10500.105014,090
Dec 30, 20190.11120.11120.11120.11120.11122,500
Dec 27, 20190.10100.10100.10100.10100.10105,000
Dec 26, 20190.10510.10510.10510.10510.1051-
Dec 24, 20190.09480.10510.09200.10510.105151,504
Dec 23, 20190.08920.09600.08540.09000.090021,000
Dec 20, 20190.09500.09500.09500.09500.095063,000
Dec 19, 20190.09390.09770.09010.09770.097760,000
Dec 18, 20190.09700.09700.09700.09700.097010,000
Dec 17, 20190.08750.08750.08750.08750.08751,350
Dec 16, 20190.07970.07970.07590.07590.07596,500
Dec 13, 20190.08000.08000.08000.08000.0800-
Dec 12, 20190.08000.08000.08000.08000.08001,570
Dec 11, 20190.09780.09780.09780.09780.0978-
Dec 10, 20190.09780.09780.09780.09780.0978-
Dec 09, 20190.09780.09780.09780.09780.0978-
Dec 06, 20190.09780.09780.09780.09780.0978-
Dec 05, 20190.09780.09780.09780.09780.09786,000
Dec 04, 20190.10100.10100.10100.10100.1010-
Dec 03, 20190.08550.10100.08550.10100.101010,000
Dec 02, 20190.09700.09700.07600.08000.080047,960
Nov 29, 20190.10300.10300.10300.10300.1030100
Nov 27, 20190.08000.10940.08000.10940.109414,000
Nov 26, 20190.11480.11480.08900.08900.08909,610
Nov 25, 20190.11160.11160.10000.10000.100011,000
Nov 22, 20190.08390.08390.08390.08390.0839-
Nov 21, 20190.08390.08390.08390.08390.0839-
Nov 20, 20190.09100.09650.08390.08390.083915,650
Nov 19, 20190.10850.10850.10850.10850.108510,000
Nov 18, 20190.10990.10990.10990.10990.1099-
Nov 15, 20190.10990.10990.10990.10990.1099-
Nov 14, 20190.10990.10990.10990.10990.109910,000
Nov 13, 20190.11250.11250.11250.11250.1125-
Nov 12, 20190.11250.11250.11250.11250.11251,000
Nov 11, 20190.10500.10500.10500.10500.1050-
Nov 08, 20190.10000.10500.10000.10500.1050103,000
Nov 07, 20190.09200.12250.08900.09500.0950206,000
Nov 06, 20190.11590.11590.11590.11590.1159-
Nov 05, 20190.12660.12660.11500.11590.115915,640
Nov 04, 20190.15000.15000.14850.14850.14853,500
Nov 01, 20190.14560.14560.14560.14560.1456-
Oct 31, 20190.14560.14560.14560.14560.1456-
Oct 30, 20190.14560.14560.14560.14560.1456-
Oct 29, 20190.14560.14560.14560.14560.1456-
Oct 28, 20190.14180.14560.14180.14560.14569,015
Oct 25, 20190.16010.16010.16010.16010.1601-
Oct 24, 20190.16010.16010.16010.16010.1601-
Oct 23, 20190.16010.16010.16010.16010.1601169
Oct 22, 20190.15700.15700.15000.15000.150029,250
Oct 21, 20190.13470.14000.13000.14000.140010,800
Oct 18, 20190.11800.11800.11800.11800.118017,506
Oct 17, 20190.12950.12950.12950.12950.1295-
Oct 16, 20190.13800.13800.12950.12950.12958,400
Oct 15, 20190.13000.13000.12750.12750.12758,056
Oct 14, 20190.13900.13900.13900.13900.1390-
Oct 11, 20190.13900.13900.13900.13900.13901,000
Oct 10, 2019------
Oct 09, 20190.13930.13930.13930.13930.139310,000
Oct 08, 20190.14500.14500.14500.14500.1450-
Oct 07, 20190.14500.14500.14500.14500.14506,848
Oct 04, 20190.14070.14070.14070.14070.1407-
Oct 03, 20190.14070.14070.14070.14070.14077,000
Oct 02, 20190.14500.14500.14500.14500.1450200
Oct 01, 20190.14940.14940.14940.14940.1494400
Sep 30, 20190.13290.13290.13290.13290.1329-
Sep 27, 20190.14150.14200.13210.13290.132912,000
Sep 26, 20190.14250.14320.13200.13200.13207,472
Sep 25, 20190.14400.14400.14400.14400.144050,000
Sep 24, 20190.15090.15090.15090.15090.15096,250
Sep 23, 20190.15600.15600.15600.15600.156010,000
Sep 20, 20190.14500.14500.14500.14500.145035,714
Sep 19, 20190.14300.14300.14300.14300.14302,000
Sep 18, 20190.16200.16200.16200.16200.16206,172
Sep 17, 20190.16100.16200.15700.16200.162062,900
Sep 16, 20190.17000.17000.17000.17000.1700-
Sep 13, 20190.17000.17000.17000.17000.1700-
Sep 12, 20190.16200.17200.16200.17000.17007,400
Sep 11, 20190.16100.16760.16100.16760.16769,000
Sep 10, 20190.16350.17110.16350.16990.16992,224
Sep 09, 20190.16320.17150.15400.15400.15409,900
Sep 06, 20190.17700.17700.16650.16650.16655,250
Sep 05, 20190.17000.18770.16500.16500.165083,750
Sep 04, 20190.15210.16890.14950.16820.168288,925
Sep 03, 20190.14070.14700.14070.14700.14701,139
Aug 30, 20190.14170.14250.14170.14250.14258,400
Aug 29, 20190.14760.14760.14000.14000.140010,000
Aug 28, 20190.13710.13710.13710.13710.1371-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...