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

Azincourt Energy Corp (TSV: AAZ )

0.0250 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Jan 31, 2018 0.2000 0.2150 0.2000 0.2100 410,027 +0.01(+7.69%)
Jan 30, 2018 0.2150 0.2150 0.1950 0.1950 934,250 -0.01(-7.14%)
Jan 29, 2018 0.2350 0.2350 0.2000 0.2100 638,585 -0.03(-12.50%)
Jan 26, 2018 0.2000 0.2400 0.1900 0.2400 864,682 +0.04(+20.00%)
Jan 25, 2018 0.2050 0.2150 0.1900 0.2000 1,003,448 -0.01(-4.76%)
Jan 24, 2018 0.2200 0.2300 0.2100 0.2100 854,596 -0.02(-8.70%)
Jan 23, 2018 0.2250 0.2350 0.2150 0.2300 732,440 -0.00(-2.13%)
Jan 22, 2018 0.2500 0.2600 0.2250 0.2350 1,212,030 +0.00(+0.00%)
Jan 19, 2018 0.2200 0.2500 0.2100 0.2350 1,513,409 +0.00(+0.00%)
Jan 18, 2018 0.2400 0.2450 0.2300 0.2350 1,537,329 -0.02(-7.84%)
Jan 17, 2018 0.2550 0.2800 0.2350 0.2550 1,879,772 -0.08(-22.73%)
Jan 16, 2018 0.2800 0.3300 0.2300 0.3300 3,216,333 +0.05(+17.86%)
Jan 15, 2018 0.3700 0.3700 0.2800 0.2800 5,172,856 -0.04(-12.50%)
Jan 12, 2018 0.2450 0.3200 0.2350 0.3200 3,641,208 +0.08(+33.33%)
Jan 11, 2018 0.2100 0.2400 0.1950 0.2400 1,995,901 +0.02(+11.63%)
Jan 10, 2018 0.2100 0.2200 0.2100 0.2150 1,117,532 +0.01(+2.38%)
Jan 09, 2018 0.2200 0.2300 0.2100 0.2100 1,260,514 +0.00(+0.00%)
Jan 08, 2018 0.2050 0.2300 0.2000 0.2100 2,498,199 +0.01(+5.00%)
Jan 05, 2018 0.1850 0.2200 0.1800 0.2000 2,847,196 +0.01(+5.26%)
Jan 04, 2018 0.1900 0.1900 0.1700 0.1900 818,553 +0.01(+5.56%)
Jan 03, 2018 0.1750 0.1900 0.1700 0.1800 1,636,200 +0.00(+0.00%)
Jan 02, 2018 0.1750 0.2000 0.1700 0.1800 1,733,949 +0.01(+2.86%)
Dec 29, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Dec 28, 2017 0.1400 0.1950 0.1400 0.1800 5,252,132 +0.04(+33.33%)
Dec 27, 2017 0.1100 0.1450 0.1100 0.1350 2,344,349 +0.03(+28.57%)
Dec 22, 2017 0.1150 0.1150 0.1050 0.1050 340,045 -0.01(-8.70%)
Dec 21, 2017 0.1050 0.1150 0.1050 0.1150 627,133 +0.01(+15.00%)
Dec 20, 2017 0.1050 0.1100 0.1000 0.1000 1,595,723 -0.00(-4.76%)
Dec 19, 2017 0.1000 0.1150 0.1000 0.1050 1,358,700 +0.00(+5.00%)
Dec 18, 2017 0.1100 0.1100 0.1000 0.1000 760,023 -0.00(-4.76%)
Dec 15, 2017 0.1200 0.1200 0.1000 0.1050 1,226,400 -0.01(-12.50%)
Dec 14, 2017 0.1300 0.1300 0.1150 0.1200 1,092,515 -0.01(-7.69%)
Dec 13, 2017 0.1400 0.1400 0.1300 0.1300 824,268 -0.01(-7.14%)
Dec 12, 2017 0.1250 0.1400 0.1000 0.1400 1,778,280 +0.02(+12.00%)
Dec 11, 2017 0.1500 0.1550 0.1150 0.1250 4,656,029 -0.02(-13.79%)
Dec 08, 2017 0.1350 0.1450 0.1300 0.1450 2,070,531 +0.01(+7.41%)
Dec 07, 2017 0.0900 0.1450 0.0900 0.1350 5,716,440 +0.05(+50.00%)
Dec 06, 2017 0.0850 0.0900 0.0800 0.0900 644,000 +0.00(+0.00%)
Dec 05, 2017 0.0900 0.0900 0.0750 0.0900 1,442,500 -0.01(-10.00%)
Dec 04, 2017 0.0850 0.1000 0.0800 0.1000 1,176,125 +0.01(+17.65%)
Dec 01, 2017 0.0800 0.0850 0.0800 0.0850 249,000 +0.01(+6.25%)
Nov 30, 2017 0.0750 0.0800 0.0750 0.0800 833,818 +0.01(+14.29%)
Nov 29, 2017 0.0700 0.0700 0.0700 0.0700 91,000 +0.00(+0.00%)
Nov 28, 2017 0.0650 0.0750 0.0650 0.0700 126,900 -0.00(-6.67%)
Nov 27, 2017 0.0750 0.0750 0.0700 0.0750 521,735 -0.01(-6.25%)
Nov 24, 2017 0.0800 0.0800 0.0800 0.0800 44,000 +0.00(+0.00%)
Nov 23, 2017 0.0800 0.0800 0.0800 0.0800 55,600 +0.01(+6.67%)
Nov 22, 2017 0.0800 0.0800 0.0750 0.0750 282,525 +0.00(+0.00%)
Nov 21, 2017 0.0700 0.0750 0.0700 0.0750 171,450 +0.00(+0.00%)
Nov 20, 2017 0.0650 0.0750 0.0650 0.0750 140,777 +0.00(+7.14%)
Nov 17, 2017 0.0700 0.0700 0.0650 0.0700 330,768 +0.01(+7.69%)
Nov 16, 2017 0.0700 0.0700 0.0650 0.0650 46,537 -0.01(-13.33%)
Nov 15, 2017 0.0700 0.0800 0.0700 0.0750 51,500 +0.00(+7.14%)
Nov 14, 2017 0.0700 0.0700 0.0650 0.0700 240,000 -0.00(-6.67%)
Nov 13, 2017 0.0800 0.0800 0.0750 0.0750 220,725 -0.01(-6.25%)
Nov 10, 2017 0.0800 0.0800 0.0750 0.0800 295,400 +0.00(+0.00%)
Nov 09, 2017 0.0750 0.0900 0.0750 0.0800 1,555,860 +0.01(+6.67%)
Nov 08, 2017 0.0650 0.0750 0.0650 0.0750 244,750 +0.01(+15.38%)
Nov 07, 2017 0.0750 0.0750 0.0650 0.0650 108,666 -0.01(-7.14%)
Nov 06, 2017 0.0700 0.0700 0.0700 0.0700 130,000 -0.00(-6.67%)
Nov 03, 2017 0.0650 0.0750 0.0600 0.0750 147,981 +0.00(+7.14%)
Nov 02, 2017 0.0650 0.0700 0.0650 0.0700 20,000 +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.