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 (%)
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%)
Sep 01, 2011 1.300 1.400 1.300 1.300 29,700 +0.00(+0.00%)
Aug 31, 2011 1.300 1.300 1.300 1.300 7,400 -0.05(-3.70%)
Aug 30, 2011 1.280 1.350 1.280 1.350 16,000 +0.08(+6.30%)
Aug 29, 2011 1.230 1.270 1.220 1.270 17,700 +0.04(+3.25%)
Aug 26, 2011 1.200 1.240 1.170 1.230 22,000 +0.00(+0.00%)
Aug 25, 2011 1.230 1.240 1.200 1.230 22,490 -0.01(-0.81%)
Aug 24, 2011 1.260 1.290 1.200 1.240 86,900 -0.01(-0.80%)
Aug 23, 2011 1.280 1.280 1.240 1.250 18,500 -0.03(-2.34%)
Aug 22, 2011 1.270 1.300 1.270 1.280 28,300 +0.01(+0.79%)
Aug 19, 2011 1.280 1.280 1.250 1.270 5,000 -0.03(-2.31%)
Aug 18, 2011 1.350 1.350 1.300 1.300 42,900 -0.11(-7.80%)
Aug 17, 2011 1.350 1.410 1.350 1.410 43,000 +0.05(+3.68%)
Aug 16, 2011 1.320 1.360 1.320 1.360 6,200 -0.02(-1.45%)
Aug 15, 2011 1.360 1.380 1.320 1.380 39,200 +0.03(+2.22%)
Aug 12, 2011 1.350 1.430 1.310 1.350 64,300 +0.02(+1.50%)
Aug 11, 2011 1.250 1.350 1.250 1.330 61,400 +0.09(+7.26%)
Aug 10, 2011 1.230 1.240 1.170 1.240 70,381 -0.01(-0.80%)
Aug 09, 2011 1.220 1.250 1.220 1.250 50,950 -0.01(-0.79%)
Aug 08, 2011 1.200 1.340 1.200 1.260 70,000 +0.01(+0.80%)
Aug 05, 2011 1.230 1.280 1.190 1.250 158,300 +0.03(+2.46%)
Aug 04, 2011 1.340 1.340 1.220 1.220 97,300 -0.12(-8.96%)
Aug 03, 2011 1.350 1.360 1.340 1.340 103,350 +0.03(+2.29%)
Aug 02, 2011 1.350 1.370 1.310 1.310 37,900 -0.01(-0.76%)
Jul 29, 2011 1.380 1.380 1.310 1.320 11,700 +0.01(+0.76%)
Jul 28, 2011 1.380 1.390 1.310 1.310 40,300 +0.00(+0.00%)
Jul 27, 2011 1.390 1.390 1.310 1.310 33,890 -0.08(-5.76%)
Jul 26, 2011 1.440 1.440 1.380 1.390 11,650 -0.05(-3.47%)
Jul 25, 2011 1.500 1.510 1.380 1.440 68,650 -0.01(-0.69%)
Jul 22, 2011 1.400 1.490 1.420 1.450 199,730 +0.08(+5.84%)
Jul 21, 2011 1.370 1.380 1.340 1.370 34,700 +0.02(+1.48%)
Jul 20, 2011 1.220 1.350 1.220 1.350 64,800 +0.15(+12.50%)
Jul 19, 2011 1.200 1.270 1.200 1.200 53,001 +0.00(+0.00%)
Jul 18, 2011 1.210 1.210 1.200 1.200 16,600 -0.02(-1.64%)
Jul 15, 2011 1.220 1.270 1.180 1.220 43,400 -0.02(-1.61%)
Jul 14, 2011 1.240 1.240 1.240 0 +0.00(+0.00%)
Jul 13, 2011 1.250 1.250 1.240 1.240 7,300 -0.01(-0.80%)
Jul 12, 2011 1.210 1.250 1.200 1.250 68,300 +0.05(+4.17%)
Jul 11, 2011 1.230 1.250 1.200 1.200 37,100 -0.04(-3.23%)
Jul 08, 2011 1.230 1.240 1.220 1.240 42,200 +0.02(+1.64%)
Jul 07, 2011 1.270 1.270 1.200 1.220 63,680 -0.06(-4.69%)
Jul 06, 2011 1.280 1.290 1.280 1.280 45,250 +0.00(+0.00%)
Jul 05, 2011 1.300 1.300 1.250 1.280 17,615 -0.01(-0.78%)
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.