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

AZIMUT EXPLORAT (TSV: AZM )

0.6500 -0.0100 (-1.52%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 17, 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 31, 2022 1.330 1.350 1.320 1.320 19,500 +0.00(+0.00%)
May 30, 2022 1.340 1.340 1.300 1.320 18,200 +0.00(+0.00%)
May 27, 2022 1.310 1.320 1.310 1.320 1,400 -0.01(-0.75%)
May 26, 2022 1.330 1.330 1.330 1.330 400 +0.03(+2.31%)
May 25, 2022 1.240 1.300 1.240 1.300 7,200 +0.13(+11.11%)
May 24, 2022 1.300 1.310 1.160 1.170 43,528 -0.15(-11.36%)
May 20, 2022 1.320 0 -0.04(-2.94%)
May 19, 2022 1.350 1.360 1.350 1.360 2,900 +0.01(+0.74%)
May 18, 2022 1.490 1.500 1.260 1.350 42,627 -0.07(-4.93%)
May 17, 2022 1.240 1.750 1.235 1.420 175,513 +0.20(+16.39%)
May 16, 2022 1.240 1.240 1.220 1.220 1,800 +0.02(+1.67%)
May 13, 2022 1.250 1.250 1.180 1.200 15,310 +0.00(+0.00%)
May 12, 2022 1.250 1.250 1.190 1.200 11,500 -0.02(-1.64%)
May 11, 2022 1.130 1.220 1.130 1.220 2,300 +0.10(+8.93%)
May 10, 2022 1.190 1.230 1.110 1.120 47,220 -0.13(-10.40%)
May 09, 2022 1.340 1.340 1.250 1.250 16,675 -0.06(-4.58%)
May 06, 2022 1.320 1.320 1.300 1.310 16,600 +0.01(+0.77%)
May 05, 2022 1.340 1.340 1.300 1.300 3,000 +0.00(+0.00%)
May 04, 2022 1.300 1.320 1.300 1.300 5,890 -0.00(-0.38%)
May 03, 2022 1.370 1.370 1.300 1.305 28,296 +0.00(+0.38%)
May 02, 2022 1.340 1.340 1.300 1.300 13,079 +0.00(+0.00%)
Apr 29, 2022 1.350 1.350 1.300 1.300 1,250 +0.00(+0.00%)
Apr 28, 2022 1.350 1.350 1.300 1.300 5,500 +0.00(+0.00%)
Apr 27, 2022 1.350 1.360 1.300 1.300 62,200 -0.02(-1.52%)
Apr 26, 2022 1.280 1.330 1.260 1.320 58,760 +0.03(+2.33%)
Apr 25, 2022 1.300 1.310 1.290 1.290 147,926 -0.01(-0.77%)
Apr 22, 2022 1.350 1.350 1.270 1.300 39,382 +0.00(+0.00%)
Apr 21, 2022 1.310 1.310 1.300 1.300 34,900 -0.01(-0.76%)
Apr 20, 2022 1.310 1.310 1.310 1.310 1,010 +0.01(+0.77%)
Apr 19, 2022 1.370 1.370 1.300 1.300 21,477 -0.01(-0.76%)
Apr 18, 2022 1.250 1.310 1.250 1.310 18,182 -0.02(-1.50%)
Apr 14, 2022 1.330 0 -0.03(-2.21%)
Apr 13, 2022 1.370 1.370 1.300 1.360 3,306 +0.00(+0.00%)
Apr 12, 2022 1.370 1.370 1.360 1.360 13,506 +0.00(+0.00%)
Apr 11, 2022 1.390 1.390 1.360 1.360 15,549 -0.01(-0.73%)
Apr 08, 2022 1.490 1.490 1.360 1.370 23,518 +0.04(+3.01%)
Apr 07, 2022 1.240 1.460 1.230 1.330 1,101,630 +0.15(+12.71%)
Apr 06, 2022 1.270 1.270 1.180 1.180 42,540 -0.05(-4.07%)
Apr 05, 2022 1.250 1.250 1.230 1.230 5,200 +0.03(+2.50%)
Apr 04, 2022 1.260 1.260 1.200 1.200 9,403 -0.03(-2.44%)
Apr 01, 2022 1.270 1.270 1.230 1.230 3,500 +0.00(+0.00%)
Mar 31, 2022 1.260 1.260 1.230 1.230 31,100 +0.01(+0.82%)
Mar 30, 2022 1.230 1.250 1.210 1.220 10,000 -0.03(-2.40%)
Mar 29, 2022 1.240 1.270 1.220 1.250 22,694 +0.02(+1.63%)
Mar 28, 2022 1.280 1.280 1.230 1.230 2,930 -0.04(-3.15%)
Mar 25, 2022 1.270 1.270 1.220 1.270 3,844 +0.00(+0.00%)
Mar 24, 2022 1.290 1.290 1.230 1.270 6,822 +0.05(+4.10%)
Mar 23, 2022 1.270 1.280 1.220 1.220 3,680 -0.01(-0.81%)
Mar 22, 2022 1.260 1.260 1.230 1.230 7,800 -0.02(-1.60%)
Mar 21, 2022 1.250 1.250 1.220 1.250 18,200 +0.02(+1.63%)
Mar 18, 2022 1.270 1.270 1.200 1.230 32,538 -0.02(-1.60%)
Mar 17, 2022 1.300 1.300 1.250 1.250 12,300 -0.02(-1.57%)
Mar 16, 2022 1.290 1.290 1.230 1.270 2,771 -0.03(-2.31%)
Mar 15, 2022 1.300 1.320 1.290 1.300 9,320 +0.04(+3.17%)
Mar 14, 2022 1.400 1.400 1.230 1.260 82,470 -0.15(-10.64%)
Mar 11, 2022 1.400 1.410 1.390 1.410 12,728 +0.03(+2.17%)
Mar 10, 2022 1.490 1.490 1.340 1.380 164,770 -0.01(-0.72%)
Mar 09, 2022 1.440 1.470 1.390 1.390 23,418 -0.05(-3.47%)
Mar 08, 2022 1.420 1.460 1.420 1.440 23,791 +0.03(+2.13%)
Mar 07, 2022 1.430 1.430 1.380 1.410 36,500 -0.01(-0.70%)
Mar 04, 2022 1.420 1.430 1.420 1.420 15,900 +0.00(+0.00%)
Mar 03, 2022 1.470 1.470 1.420 1.420 15,900 +0.00(+0.00%)
Mar 02, 2022 1.470 1.470 1.420 1.420 11,390 +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.