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 29, 2020 2.130 2.150 2.000 2.130 285,754 +0.01(+0.47%)
May 28, 2020 1.990 2.140 1.950 2.120 325,690 +0.19(+9.84%)
May 27, 2020 1.850 1.930 1.730 1.930 146,226 +0.06(+3.21%)
May 26, 2020 1.800 1.900 1.750 1.870 253,160 +0.12(+6.86%)
May 25, 2020 1.640 1.750 1.600 1.750 193,180 +0.14(+8.70%)
May 22, 2020 1.590 1.640 1.590 1.610 31,947 -0.02(-1.23%)
May 21, 2020 1.650 1.650 1.550 1.630 63,753 -0.04(-2.40%)
May 20, 2020 1.670 1.670 1.640 1.670 106,698 +0.03(+1.83%)
May 19, 2020 1.610 1.660 1.600 1.640 53,639 +0.02(+1.23%)
May 15, 2020 1.620 1.620 1.620 0 +0.02(+1.25%)
May 14, 2020 1.520 1.600 1.520 1.600 19,900 +0.03(+1.91%)
May 13, 2020 1.620 1.620 1.530 1.570 131,039 -0.05(-3.09%)
May 12, 2020 1.670 1.670 1.620 1.620 65,679 -0.03(-1.82%)
May 11, 2020 1.660 1.720 1.620 1.650 85,801 -0.06(-3.51%)
May 08, 2020 1.640 1.730 1.640 1.710 108,393 +0.07(+4.27%)
May 07, 2020 1.570 1.640 1.570 1.640 167,001 +0.08(+5.13%)
May 06, 2020 1.600 1.630 1.560 1.560 64,213 -0.03(-1.89%)
May 05, 2020 1.600 1.600 1.570 1.590 75,294 -0.01(-0.63%)
May 04, 2020 1.600 1.640 1.520 1.600 151,895 +0.03(+1.91%)
May 01, 2020 1.600 1.600 1.500 1.570 158,318 -0.04(-2.48%)
Apr 30, 2020 1.650 1.670 1.580 1.610 103,541 -0.03(-1.83%)
Apr 29, 2020 1.600 1.660 1.570 1.640 283,723 +0.05(+3.14%)
Apr 28, 2020 1.580 1.650 1.560 1.590 134,776 +0.01(+0.63%)
Apr 27, 2020 1.480 1.650 1.480 1.580 399,103 +0.13(+8.97%)
Apr 24, 2020 1.390 1.480 1.320 1.450 234,885 +0.10(+7.41%)
Apr 23, 2020 1.320 1.410 1.320 1.350 197,157 +0.06(+4.65%)
Apr 22, 2020 1.280 1.320 1.280 1.290 126,575 +0.02(+1.57%)
Apr 21, 2020 1.250 1.290 1.220 1.270 121,604 +0.01(+0.79%)
Apr 20, 2020 1.330 1.340 1.190 1.260 364,520 -0.09(-6.67%)
Apr 17, 2020 1.370 1.400 1.330 1.350 123,057 -0.07(-4.93%)
Apr 16, 2020 1.440 1.500 1.380 1.420 85,603 +0.04(+2.90%)
Apr 15, 2020 1.390 1.420 1.350 1.380 75,670 -0.07(-4.83%)
Apr 14, 2020 1.550 1.560 1.380 1.450 241,306 -0.07(-4.61%)
Apr 13, 2020 1.330 1.520 1.280 1.520 184,297 +0.25(+19.69%)
Apr 09, 2020 1.270 1.270 1.270 0 +0.10(+8.55%)
Apr 08, 2020 1.200 1.210 1.150 1.170 52,290 -0.01(-0.85%)
Apr 07, 2020 1.200 1.220 1.170 1.180 126,728 -0.01(-0.84%)
Apr 06, 2020 1.120 1.190 1.110 1.190 82,601 +0.09(+8.18%)
Apr 03, 2020 1.080 1.100 1.030 1.100 162,210 +0.01(+0.92%)
Apr 02, 2020 1.070 1.090 1.040 1.090 66,171 +0.05(+4.81%)
Apr 01, 2020 1.030 1.090 1.030 1.040 39,900 -0.01(-0.95%)
Mar 31, 2020 1.090 1.100 1.030 1.050 74,439 -0.05(-4.55%)
Mar 30, 2020 1.040 1.100 1.030 1.100 91,350 +0.05(+4.76%)
Mar 27, 2020 1.070 1.090 1.040 1.050 138,881 -0.05(-4.55%)
Mar 26, 2020 1.150 1.180 1.090 1.100 127,680 -0.05(-4.35%)
Mar 25, 2020 1.130 1.180 1.080 1.150 234,109 -0.06(-4.96%)
Mar 24, 2020 1.200 1.240 1.170 1.210 255,005 +0.09(+8.04%)
Mar 23, 2020 1.110 1.180 1.040 1.120 313,972 -0.09(-7.44%)
Mar 20, 2020 1.150 1.240 1.100 1.210 111,358 +0.06(+5.22%)
Mar 19, 2020 0.9900 1.200 0.9400 1.150 365,327 +0.16(+16.16%)
Mar 18, 2020 1.070 1.090 0.9600 0.9900 194,619 -0.11(-10.00%)
Mar 17, 2020 1.050 1.150 1.030 1.100 256,739 +0.09(+8.91%)
Mar 16, 2020 0.9400 1.050 0.8900 1.010 201,158 -0.09(-8.18%)
Mar 13, 2020 1.100 1.190 1.000 1.100 237,338 -0.05(-4.35%)
Mar 12, 2020 1.200 1.200 0.8600 1.150 601,979 -0.06(-4.96%)
Mar 11, 2020 1.340 1.360 1.210 1.210 123,401 -0.16(-11.68%)
Mar 10, 2020 1.450 1.500 1.310 1.370 211,551 -0.13(-8.67%)
Mar 09, 2020 1.480 1.510 1.400 1.500 356,621 -0.06(-3.85%)
Mar 06, 2020 1.590 1.590 1.520 1.560 177,061 -0.04(-2.50%)
Mar 05, 2020 1.560 1.620 1.530 1.600 154,546 +0.08(+5.26%)
Mar 04, 2020 1.510 1.550 1.480 1.520 52,473 +0.06(+4.11%)
Mar 03, 2020 1.540 1.590 1.460 1.460 265,511 -0.01(-0.68%)
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.