Other OTC - Delayed Quote USD

Arizona Gold & Silver Inc. (AZASF)

0.2560 -0.0146 (-5.40%)
At close: April 22 at 2:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 0.2800 0.2800 0.2450 0.2560 0.2560 61,600
Apr 19, 2024 0.2710 0.2710 0.2710 0.2710 0.2710 10,200
Apr 18, 2024 0.2660 0.2780 0.2590 0.2600 0.2600 16,100
Apr 17, 2024 0.2550 0.3100 0.2550 0.2810 0.2810 59,500
Apr 16, 2024 0.2700 0.2700 0.2520 0.2530 0.2530 85,200
Apr 15, 2024 0.2900 0.2900 0.2760 0.2800 0.2800 80,700
Apr 12, 2024 0.3000 0.3100 0.2790 0.2800 0.2800 37,500
Apr 11, 2024 0.2900 0.2930 0.2850 0.2930 0.2930 74,200
Apr 10, 2024 0.3290 0.3290 0.2840 0.2900 0.2900 97,800
Apr 9, 2024 0.3040 0.3100 0.2930 0.2950 0.2950 74,000
Apr 8, 2024 0.2930 0.3100 0.2930 0.3100 0.3100 52,700
Apr 5, 2024 0.2750 0.2990 0.2750 0.2990 0.2990 57,000
Apr 4, 2024 0.2900 0.2900 0.2870 0.2890 0.2890 50,000
Apr 3, 2024 0.2790 0.2900 0.2790 0.2900 0.2900 36,000
Apr 2, 2024 0.2650 0.2990 0.2580 0.2790 0.2790 111,000
Apr 1, 2024 0.2710 0.2710 0.2550 0.2550 0.2550 26,100
Mar 28, 2024 0.2440 0.2610 0.2440 0.2610 0.2610 9,000
Mar 27, 2024 0.2370 0.2370 0.2370 0.2370 0.2370 2,500
Mar 26, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 800
Mar 25, 2024 0.2610 0.2610 0.2390 0.2400 0.2400 7,100
Mar 22, 2024 0.2450 0.2490 0.2450 0.2490 0.2490 15,000
Mar 21, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 2,000
Mar 20, 2024 0.2460 0.2460 0.2300 0.2300 0.2300 10,500
Mar 19, 2024 0.2610 0.2620 0.2470 0.2620 0.2620 158,100
Mar 18, 2024 0.2360 0.2900 0.2360 0.2700 0.2700 31,300
Mar 15, 2024 0.2410 0.2410 0.2330 0.2330 0.2330 9,500
Mar 14, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 3,500
Mar 13, 2024 0.2540 0.2540 0.2500 0.2500 0.2500 29,900
Mar 12, 2024 0.2450 0.2540 0.2430 0.2530 0.2530 57,100
Mar 11, 2024 0.2450 0.2500 0.2420 0.2420 0.2420 6,100
Mar 8, 2024 0.2500 0.2500 0.2360 0.2400 0.2400 10,900
Mar 7, 2024 0.2350 0.2470 0.2220 0.2470 0.2470 36,100
Mar 6, 2024 0.2520 0.2520 0.2520 0.2520 0.2520 -
Mar 5, 2024 0.2660 0.2660 0.2520 0.2520 0.2520 8,400
Mar 4, 2024 0.2740 0.2740 0.2600 0.2600 0.2600 8,200
Mar 1, 2024 0.2330 0.2550 0.2300 0.2550 0.2550 11,300
Feb 29, 2024 0.2110 0.2300 0.2110 0.2300 0.2300 113,300
Feb 28, 2024 0.2100 0.2120 0.2100 0.2120 0.2120 5,000
Feb 27, 2024 0.2250 0.2260 0.2160 0.2260 0.2260 65,400
Feb 26, 2024 0.2420 0.2440 0.2290 0.2290 0.2290 43,200
Feb 23, 2024 0.2310 0.2500 0.2310 0.2420 0.2420 30,000
Feb 22, 2024 0.2650 0.2650 0.2440 0.2440 0.2440 30,400
Feb 21, 2024 0.2770 0.2770 0.2670 0.2670 0.2670 7,200
Feb 20, 2024 0.2750 0.2750 0.2630 0.2750 0.2750 28,900
Feb 16, 2024 0.2900 0.2900 0.2750 0.2750 0.2750 23,300
Feb 15, 2024 0.2870 0.2900 0.2690 0.2800 0.2800 37,300
Feb 14, 2024 0.2600 0.2800 0.2600 0.2800 0.2800 11,400
Feb 13, 2024 0.2900 0.2970 0.2600 0.2600 0.2600 45,400
Feb 12, 2024 0.3080 0.3150 0.3020 0.3140 0.3140 8,600
Feb 9, 2024 0.3190 0.3310 0.3040 0.3040 0.3040 7,100
Feb 8, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 3,000
Feb 7, 2024 0.3230 0.3270 0.3160 0.3160 0.3160 19,400
Feb 6, 2024 0.3110 0.3200 0.2940 0.3140 0.3140 156,900
Feb 5, 2024 0.3100 0.3220 0.3000 0.3000 0.3000 13,500
Feb 2, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Feb 1, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 3,000
Jan 31, 2024 0.3220 0.3220 0.3150 0.3150 0.3150 24,500
Jan 30, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 14,500
Jan 29, 2024 0.3220 0.3300 0.3150 0.3300 0.3300 15,700
Jan 26, 2024 0.3370 0.3370 0.3300 0.3300 0.3300 55,000
Jan 25, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 11,500
Jan 24, 2024 0.3310 0.3310 0.3150 0.3150 0.3150 102,800
Jan 23, 2024 0.3180 0.3180 0.3180 0.3180 0.3180 -
Jan 22, 2024 0.3180 0.3180 0.3180 0.3180 0.3180 2,500
Jan 19, 2024 0.3200 0.3240 0.3000 0.3200 0.3200 117,700
Jan 18, 2024 0.3080 0.3080 0.3080 0.3080 0.3080 3,200
Jan 17, 2024 0.3210 0.3210 0.3200 0.3200 0.3200 7,400
Jan 16, 2024 0.3400 0.3400 0.3320 0.3320 0.3320 21,500
Jan 12, 2024 0.3710 0.3710 0.3520 0.3630 0.3630 38,700
Jan 11, 2024 0.3690 0.3690 0.3520 0.3520 0.3520 17,000
Jan 10, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 10,000
Jan 9, 2024 0.3610 0.3610 0.3610 0.3610 0.3610 1,000
Jan 8, 2024 0.3610 0.3610 0.3350 0.3610 0.3610 98,700
Jan 5, 2024 0.3400 0.3400 0.3350 0.3400 0.3400 65,600
Jan 4, 2024 0.3090 0.3200 0.3090 0.3200 0.3200 9,100
Jan 3, 2024 0.3140 0.3140 0.2910 0.3010 0.3010 95,500
Jan 2, 2024 0.3340 0.3340 0.3170 0.3170 0.3170 55,800
Dec 29, 2023 0.3700 0.3700 0.3090 0.3280 0.3280 226,500
Dec 28, 2023 0.3800 0.3800 0.3640 0.3790 0.3790 69,200
Dec 27, 2023 0.4000 0.4000 0.3800 0.3800 0.3800 24,900
Dec 26, 2023 0.3890 0.3890 0.3890 0.3890 0.3890 22,500
Dec 22, 2023 0.3850 0.3890 0.3850 0.3890 0.3890 7,400
Dec 21, 2023 0.3760 0.3900 0.3760 0.3860 0.3860 8,200
Dec 20, 2023 0.3830 0.3830 0.3630 0.3690 0.3690 16,400
Dec 19, 2023 0.3700 0.3730 0.3700 0.3730 0.3730 10,000
Dec 18, 2023 0.3800 0.3800 0.3600 0.3730 0.3730 45,500
Dec 15, 2023 0.4000 0.4000 0.3860 0.3860 0.3860 18,400
Dec 14, 2023 0.4000 0.4120 0.3970 0.4040 0.4040 35,000
Dec 13, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Dec 12, 2023 0.3630 0.3800 0.3630 0.3800 0.3800 48,200
Dec 11, 2023 0.3800 0.3800 0.3670 0.3670 0.3670 13,900
Dec 8, 2023 0.3710 0.3710 0.3600 0.3700 0.3700 51,000
Dec 7, 2023 0.3820 0.3950 0.3820 0.3950 0.3950 10,600
Dec 6, 2023 0.4070 0.4070 0.3900 0.3900 0.3900 21,100
Dec 5, 2023 0.4210 0.4210 0.4100 0.4100 0.4100 4,600
Dec 4, 2023 0.3970 0.4150 0.3950 0.4150 0.4150 51,100
Dec 1, 2023 0.3600 0.4000 0.3600 0.3950 0.3950 54,200
Nov 30, 2023 0.3580 0.3900 0.3580 0.3880 0.3880 51,200
Nov 29, 2023 0.3870 0.3870 0.3680 0.3800 0.3800 9,000
Nov 28, 2023 0.3300 0.4010 0.3300 0.3960 0.3960 44,200
Nov 27, 2023 0.3500 0.3640 0.3500 0.3500 0.3500 9,200
Nov 24, 2023 0.3250 0.3350 0.3250 0.3350 0.3350 16,000
Nov 22, 2023 0.3120 0.3260 0.3100 0.3260 0.3260 40,500
Nov 21, 2023 0.3080 0.3200 0.2950 0.2950 0.2950 32,000
Nov 20, 2023 0.3000 0.3200 0.3000 0.3200 0.3200 13,500
Nov 17, 2023 0.3000 0.3060 0.3000 0.3010 0.3010 17,000
Nov 16, 2023 0.2980 0.2980 0.2970 0.2970 0.2970 5,700
Nov 15, 2023 0.2980 0.3000 0.2880 0.2880 0.2880 31,100
Nov 14, 2023 0.2940 0.2940 0.2900 0.2900 0.2900 2,800
Nov 13, 2023 0.2900 0.2940 0.2900 0.2940 0.2940 39,700
Nov 10, 2023 0.2820 0.3000 0.2820 0.2950 0.2950 206,300
Nov 9, 2023 0.2980 0.2980 0.2930 0.2930 0.2930 1,100
Nov 8, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 600
Nov 7, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 1,900
Nov 6, 2023 0.2950 0.2950 0.2900 0.2900 0.2900 21,600
Nov 3, 2023 0.2910 0.2910 0.2910 0.2910 0.2910 -
Nov 2, 2023 0.2910 0.2910 0.2910 0.2910 0.2910 500
Nov 1, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 31, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 8,000
Oct 30, 2023 0.2840 0.2840 0.2840 0.2840 0.2840 500
Oct 27, 2023 0.2920 0.2920 0.2920 0.2920 0.2920 8,000
Oct 26, 2023 0.2880 0.2880 0.2860 0.2860 0.2860 6,000
Oct 25, 2023 0.2870 0.2870 0.2870 0.2870 0.2870 10,500
Oct 24, 2023 0.2950 0.2950 0.2870 0.2870 0.2870 2,000
Oct 23, 2023 0.2860 0.2880 0.2750 0.2880 0.2880 22,000
Oct 20, 2023 0.2650 0.2800 0.2650 0.2800 0.2800 25,300
Oct 19, 2023 0.2760 0.2800 0.2660 0.2660 0.2660 10,000
Oct 18, 2023 0.2550 0.2550 0.2550 0.2550 0.2550 41,200
Oct 17, 2023 0.2550 0.2550 0.2550 0.2550 0.2550 11,000
Oct 16, 2023 0.2350 0.2350 0.2350 0.2350 0.2350 -
Oct 13, 2023 0.2390 0.2490 0.2350 0.2350 0.2350 20,300
Oct 12, 2023 0.2550 0.2550 0.2550 0.2550 0.2550 1,500
Oct 11, 2023 0.2550 0.2550 0.2550 0.2550 0.2550 2,000
Oct 10, 2023 0.2700 0.2800 0.2460 0.2600 0.2600 9,700
Oct 9, 2023 0.2540 0.2540 0.2540 0.2540 0.2540 -
Oct 6, 2023 0.2540 0.2540 0.2540 0.2540 0.2540 -
Oct 5, 2023 0.2540 0.2540 0.2540 0.2540 0.2540 300
Oct 4, 2023 0.2800 0.2800 0.2460 0.2460 0.2460 11,600
Oct 3, 2023 0.2570 0.2570 0.2570 0.2570 0.2570 300
Oct 2, 2023 0.2530 0.2760 0.2530 0.2570 0.2570 14,500
Sep 29, 2023 0.2480 0.2480 0.2480 0.2480 0.2480 20,500
Sep 28, 2023 0.2400 0.2430 0.2300 0.2430 0.2430 26,800
Sep 27, 2023 0.2780 0.2790 0.2510 0.2510 0.2510 32,600
Sep 26, 2023 0.2410 0.2600 0.2410 0.2600 0.2600 17,900
Sep 25, 2023 0.2340 0.2570 0.2340 0.2570 0.2570 23,100
Sep 22, 2023 0.2600 0.2690 0.2340 0.2380 0.2380 37,500
Sep 21, 2023 0.2390 0.2590 0.2390 0.2500 0.2500 45,700
Sep 20, 2023 0.2300 0.2600 0.2300 0.2600 0.2600 17,600
Sep 19, 2023 0.2520 0.2520 0.2350 0.2350 0.2350 39,200
Sep 18, 2023 0.2580 0.2580 0.2480 0.2510 0.2510 53,900
Sep 15, 2023 0.2600 0.2600 0.2480 0.2480 0.2480 22,900
Sep 14, 2023 0.2510 0.2510 0.2440 0.2440 0.2440 2,700
Sep 13, 2023 0.2390 0.2530 0.2390 0.2520 0.2520 7,700
Sep 12, 2023 0.2300 0.2540 0.2300 0.2450 0.2450 55,500
Sep 11, 2023 0.2330 0.2420 0.2330 0.2410 0.2410 8,700
Sep 8, 2023 0.2610 0.2610 0.2430 0.2430 0.2430 4,900
Sep 7, 2023 0.2300 0.2680 0.2300 0.2680 0.2680 16,800
Sep 6, 2023 0.2700 0.2700 0.2500 0.2500 0.2500 11,800
Sep 5, 2023 0.2660 0.2660 0.2610 0.2610 0.2610 4,200
Sep 1, 2023 0.2710 0.2800 0.2690 0.2790 0.2790 6,200
Aug 31, 2023 0.2570 0.2620 0.2570 0.2620 0.2620 12,900
Aug 30, 2023 0.2730 0.2730 0.2580 0.2580 0.2580 22,500
Aug 29, 2023 0.2610 0.2800 0.2610 0.2800 0.2800 9,800
Aug 28, 2023 0.2760 0.2760 0.2760 0.2760 0.2760 4,300
Aug 25, 2023 0.2950 0.2950 0.2700 0.2700 0.2700 6,600
Aug 24, 2023 0.2760 0.2760 0.2760 0.2760 0.2760 9,300
Aug 23, 2023 0.2550 0.2820 0.2500 0.2820 0.2820 73,800
Aug 22, 2023 0.2540 0.2550 0.2500 0.2500 0.2500 10,100
Aug 21, 2023 0.2650 0.2650 0.2470 0.2500 0.2500 32,300
Aug 18, 2023 0.2800 0.2800 0.2600 0.2740 0.2740 42,200
Aug 17, 2023 0.2890 0.2890 0.2800 0.2800 0.2800 5,100
Aug 16, 2023 0.2830 0.2880 0.2790 0.2880 0.2880 7,900
Aug 15, 2023 0.2600 0.2900 0.2600 0.2900 0.2900 15,300
Aug 14, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 20,000
Aug 11, 2023 0.2820 0.2820 0.2820 0.2820 0.2820 -
Aug 10, 2023 0.2530 0.2820 0.2530 0.2820 0.2820 27,800
Aug 9, 2023 0.2880 0.2880 0.2850 0.2850 0.2850 1,100
Aug 8, 2023 0.2880 0.2880 0.2880 0.2880 0.2880 3,800
Aug 7, 2023 0.2880 0.2880 0.2880 0.2880 0.2880 2,000
Aug 4, 2023 0.2770 0.2770 0.2720 0.2720 0.2720 2,800
Aug 3, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 3,000
Aug 2, 2023 0.3040 0.3040 0.2770 0.2820 0.2820 12,700
Aug 1, 2023 0.3170 0.3170 0.3060 0.3060 0.3060 8,200
Jul 31, 2023 0.3000 0.3100 0.2980 0.3100 0.3100 42,200
Jul 28, 2023 0.2930 0.3030 0.2860 0.3030 0.3030 54,900
Jul 27, 2023 0.2750 0.2930 0.2750 0.2930 0.2930 1,900
Jul 26, 2023 0.2910 0.3000 0.2910 0.3000 0.3000 1,100
Jul 25, 2023 0.2960 0.3000 0.2900 0.2900 0.2900 9,600
Jul 24, 2023 0.2980 0.3000 0.2890 0.2900 0.2900 40,800
Jul 21, 2023 0.2980 0.3030 0.2980 0.3010 0.3010 7,600
Jul 20, 2023 0.3030 0.3030 0.2880 0.2910 0.2910 21,200
Jul 19, 2023 0.3300 0.3300 0.2920 0.2950 0.2950 65,500
Jul 18, 2023 0.2840 0.3000 0.2840 0.2960 0.2960 10,300
Jul 17, 2023 0.2920 0.2920 0.2600 0.2790 0.2790 14,100
Jul 14, 2023 0.2810 0.3100 0.2810 0.2930 0.2930 32,700
Jul 13, 2023 0.2640 0.3180 0.2620 0.3060 0.3060 89,800
Jul 12, 2023 0.2450 0.2600 0.2450 0.2600 0.2600 34,300
Jul 11, 2023 0.2350 0.2420 0.2260 0.2420 0.2420 46,200
Jul 10, 2023 0.2350 0.2350 0.2320 0.2320 0.2320 10,700
Jul 7, 2023 0.2270 0.2350 0.2270 0.2310 0.2310 18,300
Jul 6, 2023 0.2410 0.2410 0.2080 0.2190 0.2190 118,500
Jul 5, 2023 0.2390 0.2490 0.2390 0.2450 0.2450 17,000
Jul 3, 2023 0.2450 0.2450 0.2300 0.2340 0.2340 25,700
Jun 30, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 10,400
Jun 29, 2023 0.2280 0.2410 0.2280 0.2350 0.2350 58,800
Jun 28, 2023 0.2550 0.2680 0.2470 0.2510 0.2510 6,800
Jun 27, 2023 0.2570 0.2570 0.2500 0.2550 0.2550 146,100
Jun 26, 2023 0.2600 0.2640 0.2580 0.2640 0.2640 24,800
Jun 23, 2023 0.3000 0.3110 0.2550 0.2560 0.2560 49,200
Jun 22, 2023 0.3100 0.3120 0.3000 0.3010 0.3010 22,000
Jun 21, 2023 0.3170 0.3510 0.3100 0.3420 0.3420 13,400
Jun 20, 2023 0.3400 0.3400 0.3200 0.3350 0.3350 12,200
Jun 16, 2023 0.3100 0.3380 0.3100 0.3200 0.3200 28,600
Jun 15, 2023 0.3130 0.3170 0.3060 0.3150 0.3150 8,200
Jun 14, 2023 0.3410 0.3410 0.3120 0.3170 0.3170 11,500
Jun 13, 2023 0.3330 0.3400 0.3170 0.3400 0.3400 16,400
Jun 12, 2023 0.3700 0.3700 0.3550 0.3580 0.3580 4,200
Jun 9, 2023 0.3620 0.3620 0.3500 0.3510 0.3510 9,600
Jun 8, 2023 0.3420 0.3700 0.3420 0.3700 0.3700 4,800
Jun 7, 2023 0.3470 0.3560 0.3450 0.3510 0.3510 3,400
Jun 6, 2023 0.3470 0.3470 0.3470 0.3470 0.3470 10,000
Jun 5, 2023 0.3500 0.3600 0.3450 0.3530 0.3530 29,500
Jun 2, 2023 0.3610 0.3700 0.3500 0.3570 0.3570 44,500
Jun 1, 2023 0.3700 0.3700 0.3580 0.3580 0.3580 6,600
May 31, 2023 0.3640 0.3670 0.3610 0.3610 0.3610 27,400
May 30, 2023 0.3590 0.3600 0.3590 0.3600 0.3600 19,400
May 26, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 2,800
May 25, 2023 0.3680 0.3700 0.3600 0.3700 0.3700 8,500
May 24, 2023 0.3690 0.3770 0.3640 0.3690 0.3690 11,900
May 23, 2023 0.3830 0.3890 0.3700 0.3700 0.3700 25,000
May 22, 2023 0.4020 0.4290 0.3930 0.3930 0.3930 13,100
May 19, 2023 0.3770 0.3960 0.3710 0.3940 0.3940 43,200
May 18, 2023 0.3980 0.3980 0.3770 0.3880 0.3880 18,600
May 17, 2023 0.3860 0.3960 0.3600 0.3960 0.3960 95,800
May 16, 2023 0.3690 0.3780 0.3600 0.3720 0.3720 113,600
May 15, 2023 0.3820 0.3820 0.3610 0.3610 0.3610 2,200
May 12, 2023 0.3800 0.3800 0.3500 0.3690 0.3690 97,200
May 11, 2023 0.3850 0.3850 0.3500 0.3610 0.3610 245,300
May 10, 2023 0.4100 0.4100 0.3970 0.4010 0.4010 69,000
May 9, 2023 0.4370 0.4600 0.4050 0.4170 0.4170 172,600
May 8, 2023 0.4470 0.4470 0.4230 0.4330 0.4330 80,700
May 5, 2023 0.4430 0.4490 0.4050 0.4290 0.4290 79,600
May 4, 2023 0.3700 0.4210 0.3700 0.4210 0.4210 44,100
May 3, 2023 0.3700 0.3700 0.3630 0.3630 0.3630 28,600
May 2, 2023 0.3770 0.3770 0.3400 0.3700 0.3700 55,100
May 1, 2023 0.3650 0.3730 0.3630 0.3730 0.3730 23,800
Apr 28, 2023 0.3530 0.3530 0.3530 0.3530 0.3530 500
Apr 27, 2023 0.3570 0.3610 0.3470 0.3600 0.3600 15,900
Apr 26, 2023 0.3550 0.3800 0.3550 0.3600 0.3600 34,300
Apr 25, 2023 0.3500 0.3510 0.3400 0.3450 0.3450 72,500
Apr 24, 2023 0.3540 0.3540 0.3260 0.3470 0.3470 100,900