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 (%)
May 30, 2008 3.200 3.440 3.200 3.440 5,250 +0.14(+4.24%)
May 29, 2008 3.200 3.300 3.200 3.300 14,400 +0.02(+0.61%)
May 28, 2008 3.260 3.280 3.210 3.280 7,600 -0.02(-0.61%)
May 27, 2008 3.460 3.460 3.220 3.300 15,450 -0.16(-4.62%)
May 26, 2008 3.300 3.460 3.250 3.460 13,800 +0.17(+5.17%)
May 23, 2008 3.220 3.290 3.100 3.290 29,900 +0.07(+2.17%)
May 22, 2008 3.070 3.220 3.070 3.220 13,700 +0.07(+2.22%)
May 21, 2008 3.100 3.220 3.040 3.150 20,740 -0.05(-1.56%)
May 20, 2008 3.200 3.230 3.060 3.200 7,133 +0.05(+1.59%)
May 19, 2008 3.090 3.150 3.020 3.150 11,400 +0.00(+0.00%)
May 16, 2008 3.090 3.150 3.020 3.150 11,400 +0.15(+5.00%)
May 15, 2008 3.000 3.090 3.000 3.000 6,680 -0.07(-2.28%)
May 14, 2008 3.090 3.090 2.850 3.070 16,000 +0.07(+2.33%)
May 13, 2008 3.000 3.020 3.000 3.000 5,765 +0.00(+0.00%)
May 12, 2008 3.140 3.140 3.000 3.000 14,725 +0.00(+0.00%)
May 09, 2008 3.000 3.000 2.950 3.000 7,050 +0.02(+0.67%)
May 08, 2008 3.010 3.010 2.980 2.980 16,576 -0.04(-1.32%)
May 07, 2008 3.010 3.020 3.010 3.020 800 +0.02(+0.67%)
May 06, 2008 3.040 3.050 3.000 3.000 14,600 +0.02(+0.67%)
May 05, 2008 3.020 3.020 2.980 2.980 1,800 -0.02(-0.67%)
May 02, 2008 2.920 3.000 3.000 3.000 8,900 +0.08(+2.74%)
May 01, 2008 2.960 2.960 2.920 2.920 1,500 -0.10(-3.31%)
Apr 30, 2008 2.950 3.060 2.950 3.020 12,900 +0.02(+0.67%)
Apr 29, 2008 3.170 3.170 2.960 3.000 29,700 -0.18(-5.66%)
Apr 28, 2008 3.290 3.300 3.180 3.180 16,500 -0.07(-2.15%)
Apr 25, 2008 2.950 3.250 2.940 3.250 19,250 +0.25(+8.33%)
Apr 24, 2008 3.070 3.070 2.950 3.000 16,100 -0.05(-1.64%)
Apr 23, 2008 3.000 3.050 3.000 3.050 50,980 +0.00(+0.00%)
Apr 22, 2008 3.270 3.270 3.050 3.050 10,450 -0.34(-10.03%)
Apr 21, 2008 3.400 3.400 3.170 3.390 11,700 -0.11(-3.14%)
Apr 18, 2008 3.670 3.670 3.400 3.500 12,790 +0.10(+2.94%)
Apr 17, 2008 3.440 3.510 3.320 3.400 13,690 +0.20(+6.25%)
Apr 16, 2008 2.850 3.200 2.760 3.200 19,000 +0.35(+12.28%)
Apr 15, 2008 2.800 2.890 2.620 2.850 5,500 +0.00(+0.00%)
Apr 14, 2008 3.000 3.000 2.850 2.850 8,350 -0.15(-5.00%)
Apr 11, 2008 3.000 3.040 3.000 3.000 28,250 -0.03(-0.99%)
Apr 10, 2008 3.090 3.090 3.000 3.030 19,300 -0.12(-3.81%)
Apr 09, 2008 3.040 3.150 3.030 3.150 27,350 +0.12(+3.96%)
Apr 08, 2008 2.980 3.090 2.970 3.030 7,500 +0.07(+2.36%)
Apr 07, 2008 3.000 3.100 2.960 2.960 13,190 -0.01(-0.34%)
Apr 04, 2008 3.100 3.100 2.970 2.970 13,600 -0.13(-4.19%)
Apr 03, 2008 3.100 3.100 3.100 3.100 2,000 +0.10(+3.33%)
Apr 02, 2008 3.000 3.000 3.000 3.000 17,800 +0.00(+0.00%)
Apr 01, 2008 3.070 3.100 2.920 3.000 20,330 -0.27(-8.26%)
Mar 31, 2008 3.070 3.270 3.070 3.270 2,544 +0.17(+5.48%)
Mar 28, 2008 3.300 3.300 3.000 3.100 12,200 -0.20(-6.06%)
Mar 27, 2008 3.400 3.400 3.250 3.300 34,900 +0.00(+0.00%)
Mar 26, 2008 3.220 3.300 3.220 3.300 2,500 -0.10(-2.94%)
Mar 25, 2008 3.350 3.450 3.300 3.400 24,725 -0.09(-2.58%)
Mar 24, 2008 3.400 3.500 3.300 3.490 22,600 -0.08(-2.24%)
Mar 21, 2008 3.500 3.570 3.460 3.570 5,000 +0.00(+0.00%)
Mar 20, 2008 3.500 3.570 3.460 3.570 5,000 -0.03(-0.83%)
Mar 19, 2008 3.650 3.700 3.520 3.600 10,400 -0.09(-2.44%)
Mar 18, 2008 3.600 3.750 3.550 3.690 32,600 +0.10(+2.79%)
Mar 17, 2008 3.610 3.700 3.480 3.590 8,500 -0.02(-0.55%)
Mar 14, 2008 3.750 3.750 3.560 3.610 6,126 -0.23(-5.99%)
Mar 13, 2008 3.850 3.850 3.700 3.840 11,700 -0.14(-3.52%)
Mar 12, 2008 3.500 3.980 3.500 3.980 27,170 +0.38(+10.56%)
Mar 11, 2008 3.600 3.650 3.550 3.600 22,680 -0.08(-2.17%)
Mar 10, 2008 3.600 3.680 3.550 3.680 8,527 -0.07(-1.87%)
Mar 07, 2008 3.750 3.800 3.700 3.750 11,400 +0.00(+0.00%)
Mar 06, 2008 4.080 4.080 3.550 3.750 2,800 +0.05(+1.35%)
Mar 05, 2008 3.680 3.710 3.550 3.700 18,200 +0.02(+0.54%)
Mar 04, 2008 3.880 3.880 3.410 3.680 25,304 -0.13(-3.41%)
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.