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 UNCHANGED
Streaming Delayed Price Updated: 2:13 PM EDT, May 24, 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 (%)
Apr 30, 2018 0.1050 0.1050 0.0950 0.1000 103,500 +0.00(+0.00%)
Apr 27, 2018 0.0950 0.1050 0.0950 0.1000 114,900 +0.00(+0.00%)
Apr 26, 2018 0.1000 0.1050 0.0900 0.1000 42,000 +0.00(+0.00%)
Apr 25, 2018 0.1050 0.1050 0.0950 0.1000 180,750 +0.01(+5.26%)
Apr 24, 2018 0.1050 0.1050 0.0950 0.0950 154,000 -0.01(-5.00%)
Apr 23, 2018 0.1050 0.1050 0.0950 0.1000 49,700 -0.00(-4.76%)
Apr 20, 2018 0.1000 0.1050 0.0950 0.1050 219,400 +0.00(+5.00%)
Apr 19, 2018 0.1100 0.1100 0.1000 0.1000 163,250 -0.01(-9.09%)
Apr 18, 2018 0.1150 0.1150 0.1050 0.1100 133,305 -0.01(-4.35%)
Apr 17, 2018 0.1100 0.1200 0.1050 0.1150 206,337 +0.01(+9.52%)
Apr 16, 2018 0.1100 0.1150 0.1050 0.1050 86,385 -0.01(-8.70%)
Apr 13, 2018 0.1150 0.1150 0.1050 0.1150 186,895 +0.00(+0.00%)
Apr 12, 2018 0.1250 0.1250 0.1100 0.1150 37,000 -0.00(-4.17%)
Apr 11, 2018 0.1100 0.1250 0.1000 0.1200 455,050 +0.01(+14.29%)
Apr 10, 2018 0.1050 0.1100 0.1000 0.1050 65,600 +0.00(+5.00%)
Apr 09, 2018 0.1150 0.1150 0.0900 0.1000 186,931 -0.01(-13.04%)
Apr 06, 2018 0.1100 0.1150 0.1050 0.1150 139,474 +0.01(+4.55%)
Apr 05, 2018 0.1000 0.1100 0.1000 0.1100 221,300 +0.02(+22.22%)
Apr 04, 2018 0.1050 0.1100 0.0750 0.0900 1,102,020 -0.01(-14.29%)
Apr 03, 2018 0.1300 0.1300 0.1050 0.1050 144,050 -0.03(-19.23%)
Apr 02, 2018 0.1300 0.1300 0.1250 0.1300 43,200 +0.01(+4.00%)
Mar 29, 2018 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Mar 28, 2018 0.1450 0.1450 0.1400 0.1400 107,900 -0.00(-3.45%)
Mar 27, 2018 0.1450 0.1500 0.1400 0.1450 113,250 +0.00(+0.00%)
Mar 26, 2018 0.1400 0.1450 0.1350 0.1450 235,275 +0.00(+0.00%)
Mar 23, 2018 0.1400 0.1450 0.1350 0.1450 459,434 +0.00(+0.00%)
Mar 22, 2018 0.1450 0.1450 0.1400 0.1450 120,798 +0.00(+0.00%)
Mar 21, 2018 0.1400 0.1500 0.1350 0.1450 197,800 +0.00(+3.57%)
Mar 20, 2018 0.1400 0.1400 0.1300 0.1400 640,349 +0.00(+0.00%)
Mar 19, 2018 0.1450 0.1450 0.1400 0.1400 95,836 -0.00(-3.45%)
Mar 16, 2018 0.1500 0.1500 0.1400 0.1450 125,343 -0.01(-3.33%)
Mar 15, 2018 0.1550 0.1550 0.1450 0.1500 595,376 +0.00(+0.00%)
Mar 14, 2018 0.1500 0.1550 0.1450 0.1500 337,800 +0.00(+0.00%)
Mar 13, 2018 0.1450 0.1500 0.1450 0.1500 122,475 +0.01(+3.45%)
Mar 12, 2018 0.1450 0.1450 0.1450 0.1450 207,500 +0.00(+3.57%)
Mar 09, 2018 0.1400 0.1400 0.1350 0.1400 47,700 +0.00(+0.00%)
Mar 08, 2018 0.1400 0.1400 0.1350 0.1400 161,600 +0.01(+3.70%)
Mar 07, 2018 0.1400 0.1600 0.1350 0.1350 528,065 -0.01(-3.57%)
Mar 06, 2018 0.1400 0.1450 0.1350 0.1400 205,000 +0.00(+0.00%)
Mar 05, 2018 0.1400 0.1450 0.1300 0.1400 411,460 -0.00(-3.45%)
Mar 02, 2018 0.1450 0.1450 0.1400 0.1450 228,924 +0.00(+0.00%)
Mar 01, 2018 0.1350 0.1550 0.1350 0.1450 979,492 +0.00(+3.57%)
Feb 28, 2018 0.1400 0.1450 0.1300 0.1400 1,206,148 -0.01(-6.67%)
Feb 27, 2018 0.1650 0.1700 0.1400 0.1500 1,141,836 -0.02(-9.09%)
Feb 26, 2018 0.1750 0.1750 0.1600 0.1650 362,945 -0.01(-2.94%)
Feb 23, 2018 0.1750 0.1750 0.1700 0.1700 333,650 -0.00(-2.86%)
Feb 22, 2018 0.1800 0.1800 0.1700 0.1750 508,647 +0.00(+2.94%)
Feb 21, 2018 0.1700 0.1850 0.1700 0.1700 1,963,678 +0.00(+0.00%)
Feb 20, 2018 0.1850 0.1900 0.1700 0.1700 1,534,298 +0.00(+0.00%)
Feb 16, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Feb 15, 2018 0.1850 0.1850 0.1700 0.1750 760,200 -0.01(-5.41%)
Feb 14, 2018 0.1850 0.1950 0.1700 0.1850 646,972 -0.01(-2.63%)
Feb 13, 2018 0.1900 0.2000 0.1800 0.1900 256,329 +0.01(+2.70%)
Feb 12, 2018 0.1950 0.2000 0.1850 0.1850 518,556 -0.01(-2.63%)
Feb 09, 2018 0.2000 0.2000 0.1800 0.1900 650,655 -0.01(-5.00%)
Feb 08, 2018 0.2100 0.2150 0.2000 0.2000 789,559 -0.01(-4.76%)
Feb 07, 2018 0.2000 0.2200 0.1900 0.2100 1,118,306 +0.02(+10.53%)
Feb 06, 2018 0.1800 0.2100 0.1800 0.1900 1,437,802 +0.01(+2.70%)
Feb 05, 2018 0.1800 0.1800 0.1800 0.1850 272,703 +0.00(+0.00%)
Feb 02, 2018 0.2100 0.2100 0.1750 0.1850 810,649 -0.02(-9.76%)
Feb 01, 2018 0.2300 0.2300 0.2000 0.2050 1,430,607 -0.01(-2.38%)
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%)
Nov 01, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Oct 31, 2017 0.0700 0.0750 0.0650 0.0700 76,000 -0.00(-6.67%)
Oct 27, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 26, 2017 0.0700 0.0700 0.0700 0.0700 20,000 -0.01(-12.50%)
Oct 25, 2017 0.0700 0.0800 0.0700 0.0800 147,100 +0.00(+0.00%)
Oct 24, 2017 0.0750 0.0800 0.0750 0.0800 223,050 +0.00(+0.00%)
Oct 23, 2017 0.0750 0.0800 0.0700 0.0800 47,500 +0.00(+0.00%)
Oct 20, 2017 0.0750 0.0800 0.0700 0.0800 336,625 +0.00(+0.00%)
Oct 19, 2017 0.0700 0.0800 0.0700 0.0800 359,000 +0.01(+14.29%)
Oct 18, 2017 0.0700 0.0800 0.0700 0.0700 45,000 -0.01(-12.50%)
Oct 17, 2017 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+14.29%)
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.