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 (%)
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%)
Sep 04, 2007 5.690 5.690 5.400 5.500 10,950 +0.00(+0.00%)
Aug 31, 2007 5.400 5.500 5.190 5.500 18,190 +0.10(+1.85%)
Aug 30, 2007 5.300 5.410 5.020 5.400 30,085 +0.05(+0.93%)
Aug 29, 2007 5.400 5.400 4.930 5.350 93,900 -0.09(-1.65%)
Aug 28, 2007 5.820 5.820 5.440 5.440 39,700 -0.56(-9.33%)
Aug 27, 2007 6.310 6.310 5.900 6.000 34,765 -0.29(-4.61%)
Aug 24, 2007 5.760 6.290 5.750 6.290 35,600 +0.54(+9.39%)
Aug 23, 2007 5.750 5.940 5.650 5.750 17,749 +0.10(+1.77%)
Aug 22, 2007 5.750 5.800 5.170 5.650 29,575 -0.29(-4.88%)
Aug 21, 2007 6.190 6.200 5.700 5.940 11,600 -0.08(-1.33%)
Aug 20, 2007 6.600 6.600 5.950 6.020 21,350 -0.23(-3.68%)
Aug 17, 2007 6.000 6.300 5.940 6.250 31,200 +0.55(+9.65%)
Aug 16, 2007 6.050 6.050 4.810 5.700 149,790 -0.65(-10.24%)
Aug 15, 2007 6.400 6.490 6.190 6.350 56,050 -0.35(-5.22%)
Aug 14, 2007 6.940 6.940 6.500 6.700 29,860 -0.75(-10.07%)
Aug 13, 2007 6.870 7.500 6.870 7.450 39,150 +0.20(+2.76%)
Aug 10, 2007 7.050 7.300 7.000 7.250 41,736 -0.37(-4.86%)
Aug 09, 2007 7.790 8.160 7.000 7.620 90,170 -0.18(-2.31%)
Aug 08, 2007 6.600 7.800 6.600 7.800 35,803 +0.91(+13.21%)
Aug 07, 2007 7.130 7.130 6.500 6.890 67,640 -0.25(-3.50%)
Aug 06, 2007 6.940 7.570 6.800 7.140 35,940 +0.00(+0.00%)
Aug 03, 2007 6.940 7.570 6.800 7.140 35,940 +0.36(+5.31%)
Aug 02, 2007 6.160 6.950 6.160 6.780 20,200 +0.53(+8.48%)
Aug 01, 2007 6.350 6.390 6.020 6.250 52,165 -0.20(-3.10%)
Jul 31, 2007 6.350 6.600 6.150 6.450 44,976 +0.17(+2.71%)
Jul 30, 2007 6.300 6.600 6.270 6.280 106,322 -0.47(-6.96%)
Jul 27, 2007 7.000 7.000 6.500 6.750 69,025 -0.34(-4.80%)
Jul 26, 2007 7.450 7.450 6.500 7.090 75,261 -0.26(-3.54%)
Jul 25, 2007 7.200 7.350 6.850 7.350 3,100 -1.05(-12.50%)
Jul 24, 2007 8.400 8.400 8.400 8.400 2,500 -0.08(-0.94%)
Jul 23, 2007 8.350 8.490 8.300 8.480 17,600 -0.06(-0.70%)
Jul 20, 2007 8.590 8.590 8.270 8.540 23,975 -0.01(-0.12%)
Jul 19, 2007 8.620 8.620 8.550 8.550 13,858 +0.01(+0.12%)
Jul 18, 2007 8.640 8.640 8.420 8.540 30,240 +0.12(+1.43%)
Jul 17, 2007 8.500 8.550 8.400 8.420 22,758 -0.18(-2.09%)
Jul 16, 2007 8.500 8.740 8.500 8.600 43,320 +0.10(+1.18%)
Jul 13, 2007 8.270 8.500 8.250 8.500 54,941 +0.23(+2.78%)
Jul 12, 2007 8.270 8.290 8.190 8.270 28,850 +0.00(+0.00%)
Jul 11, 2007 8.150 8.270 8.150 8.270 26,241 +0.00(+0.00%)
Jul 10, 2007 8.290 8.300 8.150 8.270 58,300 +0.02(+0.24%)
Jul 09, 2007 8.100 8.250 8.080 8.250 81,650 +0.05(+0.61%)
Jul 06, 2007 8.120 8.300 8.120 8.200 28,450 -0.20(-2.38%)
Jul 05, 2007 8.440 8.450 8.110 8.400 29,955 -0.25(-2.89%)
Jul 03, 2007 8.740 8.740 8.500 8.650 26,600 +0.10(+1.17%)
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.