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

AZIMUT EXPLORAT (TSV: AZM )

0.6100 +0.0100 (+1.67%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 31, 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, 2011 0.8200 0.8400 0.8000 0.8000 23,300 -0.02(-2.44%)
Nov 29, 2011 0.7800 0.8200 0.7800 0.8200 22,928 +0.02(+2.50%)
Nov 28, 2011 0.8400 0.8400 0.7700 0.8000 13,000 -0.05(-5.88%)
Nov 25, 2011 0.8500 0.8500 0.8500 0.8500 4,000 +0.00(+0.00%)
Nov 24, 2011 0.8500 0.8500 0.8100 0.8500 24,000 +0.00(+0.00%)
Nov 23, 2011 0.8700 0.8700 0.8500 0.8500 4,000 -0.02(-2.30%)
Nov 22, 2011 0.8600 0.8700 0.8500 0.8700 10,500 -0.01(-1.14%)
Nov 21, 2011 0.8300 0.8800 0.8300 0.8800 5,550 +0.02(+2.33%)
Nov 18, 2011 0.8700 0.8800 0.7600 0.8600 76,218 -0.02(-2.27%)
Nov 17, 2011 0.8900 0.9500 0.8800 0.8800 15,000 -0.02(-2.22%)
Nov 16, 2011 0.8800 0.9000 0.8700 0.9000 14,909 +0.03(+3.45%)
Nov 15, 2011 0.8800 0.8900 0.8700 0.8700 21,467 -0.05(-5.43%)
Nov 14, 2011 0.8700 0.9200 0.8700 0.9200 8,230 +0.05(+5.75%)
Nov 11, 2011 0.9300 0.9300 0.8700 0.8700 29,000 -0.02(-2.25%)
Nov 10, 2011 0.8900 0.8900 0.8900 0.8900 5,000 +0.04(+4.71%)
Nov 09, 2011 0.9200 0.9200 0.8500 0.8500 60,767 -0.09(-9.57%)
Nov 08, 2011 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Nov 07, 2011 0.9500 0.9500 0.9400 0.9400 9,500 -0.01(-1.05%)
Nov 04, 2011 0.9600 0.9600 0.9500 0.9500 4,000 -0.01(-1.04%)
Nov 03, 2011 0.9700 0.9700 0.9600 0.9600 20,700 +0.00(+0.00%)
Nov 02, 2011 0.9500 1.020 0.9400 0.9600 44,500 -0.03(-3.03%)
Nov 01, 2011 0.9700 0.9900 0.9600 0.9900 14,450 +0.03(+3.13%)
Oct 31, 2011 0.9600 0.9900 0.9600 0.9600 23,550 -0.02(-2.04%)
Oct 28, 2011 1.000 1.050 0.9800 0.9800 16,500 -0.02(-2.00%)
Oct 27, 2011 0.9800 1.000 0.9700 1.000 21,500 +0.02(+2.04%)
Oct 26, 2011 1.000 1.000 0.9800 0.9800 11,249 -0.03(-2.97%)
Oct 25, 2011 0.9900 1.020 0.9600 1.010 33,550 +0.01(+1.00%)
Oct 24, 2011 0.9900 1.020 0.9900 1.000 41,500 +0.00(+0.00%)
Oct 21, 2011 1.050 1.050 0.9800 1.000 16,900 +0.00(+0.00%)
Oct 20, 2011 1.030 1.030 0.9800 1.000 25,810 +0.01(+1.01%)
Oct 19, 2011 1.040 1.040 0.9900 0.9900 39,300 -0.05(-4.81%)
Oct 18, 2011 1.010 1.040 1.000 1.040 18,630 +0.03(+2.97%)
Oct 17, 2011 1.060 1.060 1.010 1.010 36,850 -0.09(-8.18%)
Oct 14, 2011 0.9900 1.100 0.9900 1.100 23,050 +0.10(+10.00%)
Oct 13, 2011 0.9500 1.040 0.9200 1.000 54,800 +0.00(+0.00%)
Oct 12, 2011 0.9000 1.010 0.9000 1.000 13,000 +0.09(+9.89%)
Oct 11, 2011 0.9000 0.9100 0.8700 0.9100 13,975 +0.01(+1.11%)
Oct 07, 2011 0.9300 0.9600 0.8700 0.9000 39,000 -0.05(-5.26%)
Oct 06, 2011 0.9500 0.9700 0.9000 0.9500 13,200 -0.04(-4.04%)
Oct 05, 2011 0.9000 0.9900 0.8800 0.9900 34,957 +0.14(+16.47%)
Oct 04, 2011 0.9200 0.9200 0.8300 0.8500 13,632 +0.00(+0.00%)
Oct 03, 2011 0.9500 0.9500 0.8500 0.8500 72,750 -0.10(-10.53%)
Sep 30, 2011 0.9500 0.9500 0.9500 0.9500 6,500 -0.04(-4.04%)
Sep 29, 2011 0.9500 1.000 0.9400 0.9900 20,800 +0.04(+4.21%)
Sep 28, 2011 1.070 1.070 0.9200 0.9500 49,675 -0.12(-11.21%)
Sep 27, 2011 1.140 1.140 1.050 1.070 31,550 -0.06(-5.31%)
Sep 26, 2011 1.120 1.140 1.050 1.130 157,934 +0.01(+0.89%)
Sep 23, 2011 1.180 1.180 1.120 1.120 76,775 -0.06(-5.08%)
Sep 22, 2011 1.180 1.260 1.160 1.180 77,400 -0.01(-0.84%)
Sep 21, 2011 1.230 1.230 1.180 1.190 287,600 -0.03(-2.46%)
Sep 20, 2011 1.260 1.260 1.220 1.220 49,380 -0.03(-2.40%)
Sep 19, 2011 1.320 1.320 1.250 1.250 31,000 -0.06(-4.58%)
Sep 16, 2011 1.200 1.340 1.200 1.310 70,000 +0.11(+9.17%)
Sep 15, 2011 1.230 1.230 1.180 1.200 26,634 -0.02(-1.64%)
Sep 14, 2011 1.220 1.240 1.220 1.220 5,050 -0.02(-1.61%)
Sep 13, 2011 1.210 1.240 1.200 1.240 10,100 +0.06(+5.08%)
Sep 12, 2011 1.190 1.220 1.180 1.180 82,950 -0.01(-0.84%)
Sep 09, 2011 1.230 1.240 1.180 1.190 47,380 -0.04(-3.25%)
Sep 08, 2011 1.250 1.250 1.230 1.230 12,000 +0.00(+0.00%)
Sep 07, 2011 1.230 1.250 1.220 1.230 34,900 -0.01(-0.81%)
Sep 06, 2011 1.300 1.300 1.200 1.240 49,550 -0.06(-4.62%)
Sep 02, 2011 1.300 1.300 1.290 1.300 4,200 +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.