Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AZIMUT EXPLORAT (TSV: AZM )

0.5600 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 10, 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 (%)
Oct 30, 2009 0.4850 0.5000 0.4850 0.5000 15,300 +0.03(+6.38%)
Oct 29, 2009 0.4800 0.4800 0.4600 0.4700 51,350 -0.02(-4.08%)
Oct 28, 2009 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Oct 27, 2009 0.4900 0.4900 0.4900 0.4900 1,500 -0.03(-5.77%)
Oct 26, 2009 0.5200 0.5200 0.5200 0.5200 200 +0.01(+1.96%)
Oct 23, 2009 0.5000 0.5100 0.4800 0.5100 16,000 +0.01(+2.00%)
Oct 22, 2009 0.4850 0.5000 0.4850 0.5000 9,000 +0.01(+2.04%)
Oct 21, 2009 0.5200 0.5200 0.4800 0.4900 59,000 -0.04(-7.55%)
Oct 20, 2009 0.5200 0.5300 0.5200 0.5300 10,700 +0.00(+0.00%)
Oct 19, 2009 0.5100 0.5500 0.5100 0.5300 25,000 +0.02(+3.92%)
Oct 16, 2009 0.5300 0.5300 0.5100 0.5100 3,500 -0.02(-3.77%)
Oct 15, 2009 0.5400 0.5400 0.5300 0.5300 7,700 -0.03(-5.36%)
Oct 14, 2009 0.5300 0.5800 0.5300 0.5600 46,850 -0.02(-3.45%)
Oct 13, 2009 0.6100 0.6100 0.5600 0.5800 33,658 +0.01(+1.75%)
Oct 09, 2009 0.4850 0.6200 0.4850 0.5700 144,950 +0.12(+26.67%)
Oct 08, 2009 0.4600 0.4700 0.4500 0.4500 68,350 -0.01(-2.17%)
Oct 07, 2009 0.4600 0.4600 0.4500 0.4600 9,400 +0.01(+2.22%)
Oct 06, 2009 0.4800 0.4800 0.4500 0.4500 17,000 -0.01(-2.17%)
Oct 05, 2009 0.4550 0.4600 0.4550 0.4600 8,000 +0.01(+1.10%)
Oct 02, 2009 0.4550 0.4550 0.4550 0.4550 5,000 +0.00(+0.00%)
Oct 01, 2009 0.4550 0.4550 0.4550 0.4550 5,000 +0.00(+0.00%)
Sep 30, 2009 0.4450 0.4600 0.4350 0.4550 29,936 +0.02(+3.41%)
Sep 29, 2009 0.4500 0.4500 0.4400 0.4400 16,900 -0.01(-2.22%)
Sep 28, 2009 0.4600 0.4600 0.4400 0.4500 56,450 -0.01(-2.17%)
Sep 25, 2009 0.4600 0.4600 0.4600 0.4600 10,000 +0.00(+0.00%)
Sep 24, 2009 0.4500 0.4600 0.4500 0.4600 22,490 +0.01(+2.22%)
Sep 23, 2009 0.4500 0.4600 0.4400 0.4500 29,130 +0.00(+0.00%)
Sep 22, 2009 0.4600 0.4600 0.4500 0.4500 14,000 -0.01(-2.17%)
Sep 21, 2009 0.4750 0.4800 0.4600 0.4600 12,250 -0.01(-1.08%)
Sep 18, 2009 0.4700 0.4800 0.4650 0.4650 15,600 -0.00(-1.06%)
Sep 17, 2009 0.4700 0.4900 0.4700 0.4700 24,500 +0.00(+0.00%)
Sep 16, 2009 0.4800 0.4800 0.4500 0.4700 28,555 -0.01(-2.08%)
Sep 15, 2009 0.4600 0.4800 0.4600 0.4800 4,900 +0.02(+4.35%)
Sep 14, 2009 0.4800 0.4800 0.4500 0.4600 57,900 +0.00(+0.00%)
Sep 11, 2009 0.4600 0.4600 0.4600 0.4600 35,200 +0.00(+0.00%)
Sep 10, 2009 0.4700 0.4700 0.4500 0.4600 71,000 +0.00(+0.00%)
Sep 09, 2009 0.4900 0.4900 0.4600 0.4600 3,200 -0.03(-7.07%)
Sep 08, 2009 0.4800 0.4950 0.4800 0.4950 10,000 +0.01(+2.06%)
Sep 04, 2009 0.4850 0.4850 0.4850 0.4850 7,000 +0.03(+7.78%)
Sep 03, 2009 0.4650 0.5200 0.4500 0.4500 66,000 -0.01(-2.17%)
Sep 02, 2009 0.4600 0.4600 0.4600 0.4600 3,380 -0.01(-2.13%)
Sep 01, 2009 0.4950 0.4950 0.4700 0.4700 4,500 -0.02(-4.08%)
Aug 31, 2009 0.4850 0.4900 0.4550 0.4900 17,000 +0.03(+7.69%)
Aug 28, 2009 0.4950 0.4950 0.4550 0.4550 3,000 +0.01(+1.11%)
Aug 27, 2009 0.4550 0.4600 0.4500 0.4500 52,120 -0.01(-2.17%)
Aug 26, 2009 0.5000 0.5100 0.4600 0.4600 12,500 -0.04(-8.00%)
Aug 25, 2009 0.4600 0.5000 0.4600 0.5000 31,200 +0.02(+4.17%)
Aug 24, 2009 0.4900 0.4900 0.4700 0.4800 4,881 -0.02(-4.00%)
Aug 21, 2009 0.5200 0.5200 0.4900 0.5000 47,664 -0.07(-12.28%)
Aug 20, 2009 0.5300 0.5800 0.5300 0.5700 24,850 +0.05(+9.62%)
Aug 19, 2009 0.5000 0.5200 0.5000 0.5200 6,500 +0.02(+4.00%)
Aug 18, 2009 0.5000 0.5100 0.4900 0.5000 49,300 +0.00(+0.00%)
Aug 17, 2009 0.4700 0.5000 0.4700 0.5000 14,800 +0.04(+8.70%)
Aug 14, 2009 0.4800 0.5100 0.4600 0.4600 52,200 +0.00(+0.00%)
Aug 13, 2009 0.4750 0.4750 0.4500 0.4600 44,050 +0.02(+4.55%)
Aug 12, 2009 0.4600 0.4750 0.4400 0.4400 14,100 +0.01(+2.33%)
Aug 11, 2009 0.4600 0.4900 0.4300 0.4300 8,400 +0.01(+2.38%)
Aug 10, 2009 0.4550 0.4550 0.4200 0.4200 48,312 -0.04(-7.69%)
Aug 07, 2009 0.4500 0.4550 0.4300 0.4550 15,300 +0.01(+1.11%)
Aug 06, 2009 0.4400 0.4500 0.4400 0.4500 6,000 +0.02(+4.65%)
Aug 05, 2009 0.4300 0.4300 0.4000 0.4300 34,000 +0.00(+0.00%)
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.