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 30, 2017 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
May 29, 2017 0.3050 0.3200 0.3050 0.3150 22,000 +0.01(+1.61%)
May 26, 2017 0.3350 0.3350 0.3100 0.3100 52,140 -0.03(-8.82%)
May 25, 2017 0.3350 0.3400 0.3350 0.3400 10,000 -0.02(-6.85%)
May 24, 2017 0.3500 0.3650 0.3300 0.3650 62,000 +0.02(+5.80%)
May 23, 2017 0.3400 0.3500 0.3400 0.3450 27,800 +0.01(+4.55%)
May 19, 2017 0.3300 0.3300 0.3300 0.3300 33,084 +0.00(+0.00%)
May 18, 2017 0.3500 0.3500 0.3300 0.3300 52,000 -0.03(-8.33%)
May 17, 2017 0.3400 0.3600 0.3400 0.3600 104,000 +0.01(+2.86%)
May 16, 2017 0.3450 0.3500 0.3400 0.3500 19,010 +0.00(+0.00%)
May 15, 2017 0.3200 0.3500 0.3200 0.3500 36,046 +0.02(+6.06%)
May 12, 2017 0.3300 0.3500 0.3300 0.3300 21,000 -0.02(-5.71%)
May 11, 2017 0.3400 0.3500 0.3300 0.3500 46,198 +0.02(+6.06%)
May 10, 2017 0.3300 0.3300 0.3300 0.3300 46,046 -0.01(-2.94%)
May 09, 2017 0.3500 0.3500 0.3400 0.3400 15,843 +0.01(+3.03%)
May 08, 2017 0.3450 0.3450 0.3200 0.3300 52,890 +0.00(+0.00%)
May 05, 2017 0.3500 0.3500 0.3200 0.3300 46,300 +0.00(+0.00%)
May 04, 2017 0.3450 0.3500 0.3300 0.3300 124,000 -0.02(-5.71%)
May 03, 2017 0.3400 0.3550 0.3400 0.3500 116,000 +0.01(+2.94%)
May 02, 2017 0.3400 0.4000 0.3250 0.3400 706,364 +0.07(+25.93%)
May 01, 2017 0.2700 0.2700 0.2700 0.2700 23,000 +0.00(+0.00%)
Apr 28, 2017 0.2800 0.2800 0.2700 0.2700 124,100 -0.02(-6.90%)
Apr 27, 2017 0.2800 0.2900 0.2800 0.2900 15,000 +0.01(+3.57%)
Apr 26, 2017 0.2850 0.2850 0.2800 0.2800 15,900 -0.02(-8.20%)
Apr 25, 2017 0.3050 0.3050 0.2850 0.3050 4,000 -0.01(-1.61%)
Apr 24, 2017 0.2850 0.3100 0.2850 0.3100 2,000 +0.01(+3.33%)
Apr 21, 2017 0.2850 0.3000 0.2850 0.3000 4,000 +0.00(+0.00%)
Apr 20, 2017 0.3000 0.3000 0.3000 0.3000 20,000 +0.01(+3.45%)
Apr 19, 2017 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Apr 18, 2017 0.3000 0.3000 0.3000 0.3000 12,000 +0.00(+0.00%)
Apr 17, 2017 0.2900 0.3000 0.2850 0.3000 29,500 -0.03(-9.09%)
Apr 13, 2017 0.3000 0.3300 0.3000 0.3300 1,000 +0.00(+0.00%)
Apr 12, 2017 0.3300 0.3300 0.3300 0.3300 2,000 +0.03(+10.00%)
Apr 11, 2017 0.3200 0.3200 0.3000 0.3000 27,676 -0.03(-7.69%)
Apr 10, 2017 0.3200 0.3250 0.3200 0.3250 26,500 +0.02(+4.84%)
Apr 07, 2017 0.3000 0.3100 0.3000 0.3100 49,300 +0.02(+5.08%)
Apr 06, 2017 0.3050 0.3050 0.2900 0.2950 66,500 -0.01(-1.67%)
Apr 05, 2017 0.3150 0.3150 0.3000 0.3000 46,500 -0.02(-6.25%)
Apr 04, 2017 0.3150 0.3200 0.3150 0.3200 27,000 +0.01(+3.23%)
Apr 03, 2017 0.3200 0.3200 0.3050 0.3100 11,343 -0.01(-3.13%)
Mar 31, 2017 0.3200 0.3200 0.3100 0.3200 30,700 +0.01(+3.23%)
Mar 30, 2017 0.3100 0.3500 0.3100 0.3100 7,000 -0.01(-3.13%)
Mar 28, 2017 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Mar 27, 2017 0.3200 0.3200 0.3100 0.3100 14,000 -0.02(-4.62%)
Mar 24, 2017 0.3550 0.3550 0.3250 0.3250 6,200 -0.02(-5.80%)
Mar 23, 2017 0.3450 0.3450 0.3450 0.3450 1,000 -0.02(-4.17%)
Mar 22, 2017 0.3500 0.3600 0.3200 0.3600 23,500 +0.02(+7.46%)
Mar 21, 2017 0.3300 0.3350 0.3300 0.3350 14,300 +0.02(+4.69%)
Mar 20, 2017 0.3350 0.3350 0.3200 0.3200 22,000 +0.00(+0.00%)
Mar 17, 2017 0.3300 0.3350 0.3200 0.3200 12,000 -0.01(-3.03%)
Mar 16, 2017 0.3350 0.3350 0.3300 0.3300 18,000 -0.02(-5.71%)
Mar 15, 2017 0.3500 0.3800 0.3400 0.3500 61,500 +0.00(+0.00%)
Mar 14, 2017 0.3600 0.3600 0.3500 0.3500 12,000 +0.00(+0.00%)
Mar 13, 2017 0.3700 0.3700 0.3500 0.3500 34,685 +0.00(+0.00%)
Mar 10, 2017 0.3300 0.4000 0.3300 0.3500 57,000 +0.01(+1.45%)
Mar 09, 2017 0.3300 0.3450 0.3300 0.3450 28,000 -0.01(-1.43%)
Mar 08, 2017 0.3500 0.3600 0.3300 0.3500 37,000 +0.02(+6.06%)
Mar 07, 2017 0.3300 0.3550 0.3300 0.3300 41,900 -0.02(-5.71%)
Mar 06, 2017 0.3200 0.3500 0.3200 0.3500 85,402 +0.03(+9.37%)
Mar 03, 2017 0.3100 0.3200 0.3100 0.3200 122,564 +0.00(+0.00%)
Mar 02, 2017 0.3000 0.3200 0.3000 0.3200 24,500 +0.02(+6.67%)
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.