AZURF - Azincourt Energy Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.03900.03990.03900.03990.039936,750
Jun 17, 20190.03540.04700.03540.04700.04701,000
Jun 14, 20190.03640.03640.03640.03640.0364-
Jun 13, 20190.04200.04200.03640.03640.03646,786
Jun 12, 20190.04490.04490.04490.04490.0449-
Jun 11, 20190.04500.04500.03270.04490.04495,756
Jun 10, 2019------
Jun 07, 20190.04400.04400.04400.04400.0440-
Jun 06, 20190.04400.04400.04400.04400.044012,300
Jun 05, 20190.03930.04500.03930.04500.045077,820
Jun 04, 20190.03930.03930.03930.03930.0393146,000
Jun 03, 20190.03950.03950.03950.03950.0395-
May 31, 20190.03950.03950.03950.03950.03951,000
May 30, 20190.04190.04190.04190.04190.0419-
May 29, 20190.04190.04190.04190.04190.0419-
May 28, 20190.04190.04190.04190.04190.04192,000
May 24, 20190.04200.04200.04200.04200.0420-
May 23, 20190.04200.04200.04200.04200.0420-
May 22, 20190.03490.04200.02800.04200.042090,464
May 21, 20190.03700.03700.03700.03700.0370-
May 20, 20190.03700.03700.03700.03700.03701,500
May 17, 20190.03460.03460.03460.03460.0346-
May 16, 20190.03460.03460.03460.03460.0346-
May 15, 20190.03460.03460.03460.03460.0346-
May 14, 20190.03460.03460.03460.03460.0346500
May 13, 20190.03820.03820.03820.03820.0382-
May 10, 20190.03820.03820.03820.03820.0382-
May 09, 20190.03820.03820.03820.03820.0382500
May 08, 20190.04000.04000.04000.04000.04008,050
May 07, 20190.03230.03230.03230.03230.03231,000
May 06, 20190.03050.03050.03050.03050.0305-
May 03, 20190.03050.03050.03050.03050.0305-
May 02, 20190.03800.03800.03000.03050.030524,500
May 01, 20190.04100.04100.04100.04100.0410-
Apr 30, 20190.04200.04200.04100.04100.041016,250
Apr 29, 20190.04200.04200.04200.04200.0420-
Apr 26, 20190.04200.04200.04200.04200.0420-
Apr 25, 20190.04200.04200.04200.04200.042010,000
Apr 24, 20190.04100.04100.04100.04100.0410-
Apr 23, 20190.05000.05000.04100.04100.041021,500
Apr 22, 20190.05490.05490.04100.04100.04105,500
Apr 18, 20190.04880.05000.04880.05000.05003,000
Apr 17, 20190.04620.04620.04620.04620.04626,000
Apr 16, 20190.04100.04100.04100.04100.04102,100
Apr 15, 20190.04240.04240.04240.04240.0424-
Apr 12, 20190.04990.04990.04240.04240.042423,000
Apr 11, 20190.04830.04830.04800.04800.0480108,000
Apr 10, 20190.04700.04700.04700.04700.04702,100
Apr 09, 20190.04240.04240.03640.03640.036410,125
Apr 08, 20190.03620.04240.03620.04240.04245,249
Apr 05, 20190.02930.02930.02930.02930.029310,000
Apr 04, 20190.03000.04240.03000.04240.04243,737
Apr 03, 20190.03000.03000.03000.03000.0300-
Apr 02, 20190.03000.03000.03000.03000.0300-
Apr 01, 20190.02800.04000.02800.03000.030030,500
Mar 29, 20190.04600.04600.04600.04600.0460-
Mar 28, 20190.04350.04600.03800.04600.04606,700
Mar 27, 20190.04360.04360.04360.04360.0436-
Mar 26, 20190.04360.04360.04360.04360.0436-
Mar 25, 20190.04360.04360.04360.04360.0436-
Mar 22, 20190.04610.04610.04210.04360.043611,500
Mar 21, 20190.03700.03700.03700.03700.0370-
Mar 20, 20190.03700.03700.03700.03700.0370-
Mar 19, 20190.03700.03700.03700.03700.0370-
Mar 18, 20190.04240.04240.03700.03700.037024,500
Mar 15, 20190.03300.03300.03300.03300.0330250
Mar 14, 20190.04000.04000.04000.04000.0400-
Mar 13, 20190.04000.04000.04000.04000.0400-
Mar 12, 20190.04000.04000.04000.04000.0400-
Mar 11, 20190.04230.04230.04000.04000.040032,650
Mar 08, 20190.04700.04700.04700.04700.0470-
Mar 07, 20190.04700.04700.04700.04700.0470-
Mar 06, 20190.04700.04700.04700.04700.0470-
Mar 05, 20190.04700.04700.04700.04700.0470-
Mar 04, 20190.04700.04700.04700.04700.0470-
Mar 01, 20190.04700.04700.04700.04700.0470-
Feb 28, 20190.04700.04700.04700.04700.0470-
Feb 27, 20190.04700.04700.04700.04700.0470-
Feb 26, 20190.03500.04700.03500.04700.047047,600
Feb 25, 20190.03430.03430.03430.03430.0343-
Feb 22, 20190.03430.03430.03430.03430.0343125
Feb 21, 20190.04300.04300.04300.04300.0430-
Feb 20, 20190.03400.04300.03400.04300.04304,406
Feb 19, 20190.03880.04000.03880.04000.040016,422
Feb 15, 20190.04260.04260.04260.04260.042610,000
Feb 14, 20190.03300.03650.03300.03650.036523,812
Feb 13, 20190.04000.04040.04000.04040.040420,000
Feb 12, 20190.04540.04540.04540.04540.0454-
Feb 11, 20190.04540.04540.04540.04540.0454-
Feb 08, 20190.04540.04540.04540.04540.045421,000
Feb 07, 20190.03980.03980.03980.03980.03981,050
Feb 06, 20190.04190.04190.04190.04190.0419-
Feb 05, 20190.04190.04190.04190.04190.0419-
Feb 04, 20190.04190.04190.04190.04190.04199,000
Feb 01, 20190.04000.04000.04000.04000.0400-
Jan 31, 20190.04000.04000.04000.04000.04004,000
Jan 30, 20190.04000.04000.04000.04000.040013,000
Jan 29, 20190.04050.04050.04000.04000.040046,750
Jan 28, 20190.04030.04030.03650.04000.0400205,000
Jan 25, 20190.04000.04000.04000.04000.040010,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...