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

Azincourt Energy Corp (OP: AZURF )

0.0209 +0.0016 (+8.29%)
Streaming Delayed Price Updated: 2:49 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 29, 2020 0.0400 0.0449 0.0375 0.0400 48,200 +0.00(+11.11%)
May 28, 2020 0.0305 0.0360 0.0280 0.0360 227,872 +0.00(+9.09%)
May 27, 2020 0.0330 0.0330 0.0330 0.0330 1,000 +0.00(+0.92%)
May 26, 2020 0.0330 0.0375 0.0280 0.0327 153,999 -0.00(-0.91%)
May 22, 2020 0.0288 0.0332 0.0280 0.0330 260,000 -0.00(-5.17%)
May 21, 2020 0.0354 0.0354 0.0342 0.0348 16,282 +0.00(+11.18%)
May 20, 2020 0.0300 0.0313 0.0280 0.0313 49,299 -0.00(-12.32%)
May 19, 2020 0.0350 0.0357 0.0330 0.0357 20,300 -0.00(-7.99%)
May 18, 2020 0.0399 0.0425 0.0300 0.0388 243,420 +0.01(+19.38%)
May 15, 2020 0.0325 0.0325 0.0325 0.0325 2,000 +0.00(+4.84%)
May 14, 2020 0.0310 0.0311 0.0310 0.0310 11,178 +0.00(+0.00%)
May 13, 2020 0.0311 0.0322 0.0310 0.0310 41,589 +0.00(+0.00%)
May 12, 2020 0.0322 0.0364 0.0310 0.0310 86,948 -0.01(-22.50%)
May 11, 2020 0.0380 0.0400 0.0380 0.0400 51,000 +0.00(+4.44%)
May 08, 2020 0.0384 0.0384 0.0383 0.0383 60,000 +0.00(+6.09%)
May 07, 2020 0.0400 0.0400 0.0361 0.0361 46,350 -0.00(-9.75%)
May 06, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+9.59%)
May 05, 2020 0.0410 0.0410 0.0365 0.0365 139,130 +0.00(+1.39%)
May 04, 2020 0.0373 0.0380 0.0300 0.0360 114,950 +0.00(+2.86%)
May 01, 2020 0.0358 0.0358 0.0346 0.0350 8,700 -0.00(-3.05%)
Apr 30, 2020 0.0361 0.0361 0.0361 0.0361 2,323 +0.00(+12.11%)
Apr 29, 2020 0.0322 0.0322 0.0322 0.0322 37,810 +0.00(+0.00%)
Apr 28, 2020 0.0275 0.0365 0.0274 0.0322 64,600 -0.00(-6.67%)
Apr 27, 2020 0.0390 0.0391 0.0322 0.0345 171,990 -0.00(-1.43%)
Apr 24, 2020 0.0400 0.0410 0.0310 0.0350 165,000 +0.00(+12.90%)
Apr 23, 2020 0.0390 0.0390 0.0296 0.0310 13,000 -0.00(-8.01%)
Apr 22, 2020 0.0379 0.0379 0.0337 0.0337 70,270 +0.00(+0.30%)
Apr 21, 2020 0.0340 0.0367 0.0335 0.0336 180,000 -0.00(-10.16%)
Apr 20, 2020 0.0390 0.0424 0.0374 0.0374 27,100 +0.00(+13.33%)
Apr 17, 2020 0.0347 0.0418 0.0319 0.0330 493,400 +0.00(+0.00%)
Apr 16, 2020 0.0297 0.0340 0.0240 0.0330 513,064 +0.00(+10.00%)
Apr 15, 2020 0.0300 0.0300 0.0270 0.0300 43,000 +0.00(+0.00%)
Apr 14, 2020 0.0277 0.0300 0.0205 0.0300 109,000 +0.01(+36.36%)
Apr 13, 2020 0.0265 0.0265 0.0220 0.0220 225,200 -0.01(-24.14%)
Apr 09, 2020 0.0200 0.0336 0.0200 0.0290 315,500 +0.01(+45.00%)
Apr 08, 2020 0.0240 0.0280 0.0200 0.0200 29,125 -0.00(-16.67%)
Apr 07, 2020 0.0220 0.0256 0.0220 0.0240 127,500 +0.00(+20.00%)
Apr 06, 2020 0.0201 0.0230 0.0177 0.0200 89,800 +0.00(+21.21%)
Apr 03, 2020 0.0191 0.0227 0.0165 0.0165 47,100 +0.00(+13.79%)
Apr 02, 2020 0.0119 0.0190 0.0119 0.0145 51,000 +0.00(+31.82%)
Mar 30, 2020 0.0110 0.0110 0.0110 0 -0.00(-4.35%)
Mar 20, 2020 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
Mar 18, 2020 0.0115 0.0115 0.0115 0 -0.00(-29.45%)
Mar 16, 2020 0.0163 0.0163 0.0163 0 +0.00(+0.00%)
Mar 13, 2020 0.0163 0.0164 0.0163 0.0163 9,300 +0.00(+41.74%)
Mar 12, 2020 0.0184 0.0184 0.0115 0.0115 19,000 -0.00(-27.22%)
Mar 11, 2020 0.0170 0.0170 0.0115 0.0158 36,800 -0.00(-6.51%)
Mar 09, 2020 0.0169 0.0169 0.0169 0 -0.00(-1.74%)
Mar 06, 2020 0.0172 0.0172 0.0172 0.0172 100 +0.00(+14.67%)
Mar 04, 2020 0.0150 0.0150 0.0150 0 +0.00(+32.74%)
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.