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, 2007 3.840 4.000 3.750 3.750 16,100 -0.10(-2.60%)
Nov 29, 2007 3.810 3.940 3.810 3.850 8,100 +0.01(+0.26%)
Nov 28, 2007 3.650 3.900 3.650 3.840 45,140 -0.01(-0.26%)
Nov 27, 2007 4.000 4.020 3.620 3.850 22,600 -0.15(-3.75%)
Nov 26, 2007 4.130 4.180 4.000 4.000 17,550 -0.10(-2.44%)
Nov 23, 2007 4.050 4.200 3.320 4.100 37,910 -0.10(-2.38%)
Nov 21, 2007 4.300 4.420 4.050 4.200 28,550 -0.13(-3.00%)
Nov 20, 2007 4.500 4.500 4.250 4.330 25,650 -0.07(-1.59%)
Nov 19, 2007 4.350 4.690 4.350 4.400 26,910 +0.15(+3.53%)
Nov 16, 2007 4.430 4.460 4.250 4.250 22,927 -0.33(-7.21%)
Nov 15, 2007 4.700 4.700 4.440 4.580 7,400 +0.03(+0.66%)
Nov 14, 2007 4.650 4.670 4.440 4.550 10,705 +0.09(+2.02%)
Nov 13, 2007 4.520 4.520 4.450 4.460 5,125 -0.27(-5.71%)
Nov 12, 2007 4.750 4.750 4.520 4.730 2,001 +0.08(+1.72%)
Nov 09, 2007 4.890 4.890 4.420 4.650 17,605 -0.29(-5.87%)
Nov 08, 2007 4.700 4.940 4.660 4.940 12,942 -0.01(-0.20%)
Nov 07, 2007 4.950 4.990 4.750 4.950 6,400 +0.00(+0.00%)
Nov 06, 2007 4.920 4.950 4.800 4.950 9,785 -0.02(-0.40%)
Nov 05, 2007 5.100 5.110 4.900 4.970 18,526 -0.18(-3.50%)
Nov 02, 2007 4.800 5.150 4.800 5.150 16,900 +0.19(+3.83%)
Nov 01, 2007 4.760 5.000 4.760 4.960 26,700 +0.24(+5.08%)
Oct 31, 2007 4.970 5.190 4.710 4.720 33,410 +0.02(+0.43%)
Oct 30, 2007 4.980 4.980 4.700 4.700 6,225 -0.28(-5.62%)
Oct 29, 2007 4.870 4.980 4.720 4.980 12,620 +0.00(+0.00%)
Oct 26, 2007 4.730 4.980 4.700 4.980 8,145 -0.02(-0.40%)
Oct 25, 2007 4.750 5.000 4.610 5.000 5,760 +0.36(+7.76%)
Oct 24, 2007 4.860 4.860 4.550 4.640 13,300 -0.22(-4.53%)
Oct 23, 2007 5.150 5.150 4.750 4.860 33,848 -0.59(-10.83%)
Oct 19, 2007 5.250 5.450 5.140 5.450 11,250 -0.01(-0.18%)
Oct 18, 2007 5.450 5.470 5.170 5.460 20,120 +0.08(+1.49%)
Oct 17, 2007 5.410 5.680 5.380 5.380 20,190 -0.13(-2.36%)
Oct 16, 2007 5.500 5.610 5.380 5.510 19,500 -0.08(-1.43%)
Oct 15, 2007 5.500 5.590 5.360 5.590 3,800 +0.10(+1.82%)
Oct 12, 2007 5.750 5.750 5.490 5.490 47,700 -0.20(-3.51%)
Oct 11, 2007 5.180 5.880 5.180 5.690 43,547 +0.54(+10.49%)
Oct 10, 2007 5.010 5.150 4.860 5.150 16,801 +0.20(+4.04%)
Oct 09, 2007 4.700 4.950 4.600 4.950 24,230 +0.20(+4.21%)
Oct 08, 2007 4.650 4.750 4.640 4.750 75,400 +0.00(+0.00%)
Oct 05, 2007 4.650 4.750 4.640 4.750 75,400 -0.04(-0.84%)
Oct 04, 2007 4.610 4.790 4.520 4.790 13,700 -0.02(-0.42%)
Oct 03, 2007 4.750 4.810 4.650 4.810 29,300 -0.07(-1.43%)
Oct 02, 2007 4.820 4.880 4.710 4.880 34,960 -0.02(-0.41%)
Oct 01, 2007 5.200 5.250 4.900 4.900 31,181 -0.30(-5.77%)
Sep 28, 2007 4.980 5.200 4.980 5.200 11,300 +0.27(+5.48%)
Sep 27, 2007 4.610 4.930 4.610 4.930 12,100 +0.13(+2.71%)
Sep 26, 2007 4.750 4.800 4.600 4.800 10,680 +0.05(+1.05%)
Sep 25, 2007 4.890 4.890 4.580 4.750 12,944 -0.24(-4.81%)
Sep 24, 2007 5.050 5.100 4.450 4.990 43,475 -0.02(-0.40%)
Sep 21, 2007 5.050 5.150 5.010 5.010 18,285 -0.01(-0.20%)
Sep 20, 2007 4.900 5.300 4.900 5.020 32,900 -0.03(-0.59%)
Sep 19, 2007 5.200 5.200 4.920 5.050 14,039 -0.15(-2.88%)
Sep 18, 2007 5.390 5.400 4.850 5.200 30,700 +0.09(+1.76%)
Sep 17, 2007 5.400 5.400 5.100 5.110 25,725 -0.09(-1.73%)
Sep 14, 2007 4.810 5.200 4.700 5.200 67,750 +0.30(+6.12%)
Sep 13, 2007 5.000 5.140 4.900 4.900 40,040 -0.10(-2.00%)
Sep 12, 2007 4.400 5.000 4.400 5.000 37,086 +0.80(+19.05%)
Sep 11, 2007 4.100 4.270 4.090 4.200 92,516 +0.00(+0.00%)
Sep 10, 2007 4.600 4.600 3.950 4.200 86,608 -0.29(-6.46%)
Sep 07, 2007 4.820 5.040 4.120 4.490 159,365 -0.48(-9.66%)
Sep 06, 2007 5.150 5.210 4.750 4.970 71,825 -0.38(-7.10%)
Sep 05, 2007 5.400 5.400 5.250 5.350 20,054 -0.15(-2.73%)
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.