Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AZIMUT EXPLORAT (TSV: AZM )

0.6000 +0.0300 (+5.26%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
Nov 30, 2006 5.050 5.050 4.800 4.880 65,925 -0.10(-2.01%)
Nov 29, 2006 4.790 5.250 4.770 4.980 182,830 +0.18(+3.75%)
Nov 28, 2006 5.040 5.040 4.600 4.800 55,116 -0.25(-4.95%)
Nov 27, 2006 5.120 5.140 4.560 5.050 110,755 -0.14(-2.70%)
Nov 24, 2006 5.400 5.480 5.010 5.190 120,604 +0.19(+3.80%)
Nov 22, 2006 4.800 5.000 4.750 5.000 89,445 +0.30(+6.38%)
Nov 21, 2006 4.550 4.750 4.450 4.700 102,960 +0.22(+4.91%)
Nov 20, 2006 4.490 4.550 4.290 4.480 79,725 +0.04(+0.90%)
Nov 17, 2006 4.330 4.480 4.300 4.440 86,900 -0.01(-0.22%)
Nov 16, 2006 4.450 4.480 4.310 4.450 85,427 +0.00(+0.00%)
Nov 15, 2006 4.220 4.450 4.220 4.450 111,123 +0.25(+5.95%)
Nov 14, 2006 4.300 4.340 4.200 4.200 45,510 -0.12(-2.78%)
Nov 13, 2006 4.400 4.470 4.220 4.320 58,585 -0.08(-1.82%)
Nov 10, 2006 4.250 4.400 4.250 4.400 105,770 +0.12(+2.80%)
Nov 09, 2006 4.400 4.400 4.130 4.280 188,050 -0.14(-3.17%)
Nov 08, 2006 4.100 4.420 4.100 4.420 120,030 +0.40(+9.95%)
Nov 07, 2006 4.390 4.390 4.020 4.020 75,255 -0.13(-3.13%)
Nov 06, 2006 4.200 4.200 4.000 4.150 117,168 +0.05(+1.22%)
Nov 03, 2006 3.710 4.200 3.650 4.100 99,300 +0.30(+7.89%)
Nov 02, 2006 3.880 3.900 3.700 3.800 90,250 +0.05(+1.33%)
Nov 01, 2006 3.890 3.900 3.700 3.750 47,950 -0.15(-3.85%)
Oct 31, 2006 3.700 3.900 3.600 3.900 147,300 +0.20(+5.41%)
Oct 30, 2006 3.740 3.750 3.520 3.700 90,501 -0.10(-2.63%)
Oct 27, 2006 3.980 3.990 3.600 3.800 149,497 +0.00(+0.00%)
Oct 26, 2006 3.490 3.860 3.490 3.800 107,390 +0.51(+15.50%)
Oct 25, 2006 3.070 3.290 2.810 3.290 129,065 +0.19(+6.13%)
Oct 24, 2006 3.100 3.150 2.800 3.100 164,575 +0.10(+3.33%)
Oct 23, 2006 3.060 3.150 2.750 3.000 41,288 -0.15(-4.76%)
Oct 20, 2006 3.060 3.200 3.060 3.150 31,882 +0.05(+1.61%)
Oct 19, 2006 2.920 3.220 2.920 3.100 68,190 -0.10(-3.13%)
Oct 18, 2006 2.990 3.220 2.710 3.200 61,190 +0.25(+8.47%)
Oct 17, 2006 2.590 3.000 2.560 2.950 55,300 +0.36(+13.90%)
Oct 16, 2006 2.580 2.590 2.450 2.590 64,300 +0.00(+0.00%)
Oct 13, 2006 2.510 2.650 2.510 2.590 70,705 +0.00(+0.00%)
Oct 12, 2006 2.350 2.650 2.350 2.590 138,085 +0.12(+4.86%)
Oct 11, 2006 2.700 2.850 2.390 2.470 232,055 -0.09(-3.52%)
Oct 10, 2006 2.560 2.560 2.560 2.560 0 +0.00(+0.00%)
Oct 09, 2006 2.460 2.590 2.400 2.560 71,900 +0.00(+0.00%)
Oct 06, 2006 2.460 2.590 2.400 2.560 71,900 +0.12(+4.92%)
Oct 05, 2006 2.280 2.440 2.280 2.440 41,200 +0.16(+7.02%)
Oct 04, 2006 2.270 2.280 2.200 2.280 37,800 -0.02(-0.87%)
Oct 03, 2006 2.330 2.330 2.270 2.300 5,820 +0.04(+1.77%)
Oct 02, 2006 2.250 2.410 2.250 2.260 30,281 +0.05(+2.26%)
Sep 29, 2006 2.300 2.300 2.200 2.210 55,855 -0.09(-3.91%)
Sep 28, 2006 2.310 2.310 2.200 2.300 24,968 -0.01(-0.43%)
Sep 27, 2006 2.150 2.390 2.150 2.310 64,250 +0.16(+7.44%)
Sep 26, 2006 2.100 2.150 2.100 2.150 34,596 +0.05(+2.38%)
Sep 25, 2006 2.170 2.190 2.100 2.100 53,001 -0.05(-2.33%)
Sep 22, 2006 2.100 2.160 2.100 2.150 84,195 +0.08(+3.86%)
Sep 21, 2006 2.090 2.120 2.070 2.070 30,425 -0.06(-2.82%)
Sep 20, 2006 2.130 2.150 2.070 2.130 39,050 +0.03(+1.43%)
Sep 19, 2006 2.150 2.150 2.060 2.100 71,296 +0.01(+0.48%)
Sep 18, 2006 2.130 2.200 2.080 2.090 273,209 +0.22(+11.76%)
Sep 15, 2006 1.870 1.870 1.870 1.870 400 +0.00(+0.00%)
Sep 14, 2006 1.800 1.870 1.780 1.870 5,800 +0.07(+3.89%)
Sep 13, 2006 1.800 1.800 1.780 1.800 9,600 -0.15(-7.69%)
Sep 12, 2006 1.900 1.950 1.900 1.950 5,800 +0.05(+2.63%)
Sep 11, 2006 1.850 1.900 1.770 1.900 21,160 +0.05(+2.70%)
Sep 08, 2006 1.920 1.920 1.850 1.850 7,424 -0.09(-4.64%)
Sep 06, 2006 1.980 1.980 1.850 1.940 4,400 -0.01(-0.51%)
Sep 05, 2006 1.810 1.950 1.810 1.950 26,600 +0.05(+2.63%)
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.