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

AZIMUT EXPLORAT (OP: AZMTF )

0.4786 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 28, 2009 0.5535 0.5535 0.5535 0.5535 500 -0.00(-0.82%)
May 26, 2009 0.6200 0.5581 0.5581 0.5581 0 -0.06(-9.98%)
May 22, 2009 0.5745 0.6200 0.6200 0.6200 0 +0.00(+0.37%)
May 20, 2009 0.5900 0.6177 0.5900 0.6177 6,700 +0.05(+8.98%)
May 19, 2009 0.5143 0.5668 0.5140 0.5668 2,850 +0.07(+14.51%)
May 15, 2009 0.4950 0.4950 0.4950 0 +0.00(+0.61%)
May 14, 2009 0.4830 0.4920 0.4830 0.4920 5,500 -0.01(-1.60%)
May 13, 2009 0.4934 0.5000 0.4930 0.5000 4,500 +0.02(+4.60%)
May 12, 2009 0.3890 0.4780 0.3865 0.4780 20,800 +0.12(+34.27%)
May 11, 2009 0.3600 0.3600 0.3560 0.3560 10,500 -0.01(-1.90%)
May 06, 2009 0.3629 0.3629 0.3629 0.3629 0 -0.01(-2.16%)
May 05, 2009 0.3450 0.3709 0.3450 0.3709 3,300 +0.04(+10.98%)
May 04, 2009 0.3336 0.3342 0.3336 0.3342 4,825 -0.01(-1.71%)
May 01, 2009 0.3426 0.3426 0.3400 0.3400 15,700 +0.00(+0.03%)
Apr 30, 2009 0.2885 0.3399 0.2885 0.3399 17,000 +0.00(+1.31%)
Apr 29, 2009 0.2945 0.3520 0.2945 0.3355 18,600 +0.05(+17.10%)
Apr 23, 2009 0.2865 0.2865 0.2865 0 +0.02(+9.14%)
Apr 20, 2009 0.2625 0.2625 0.2625 0 -0.05(-14.77%)
Apr 17, 2009 0.3078 0.3155 0.3078 0.3080 91,000 +0.01(+4.41%)
Apr 16, 2009 0.2946 0.2950 0.2946 0.2950 5,000 +0.01(+4.24%)
Apr 15, 2009 0.2830 0.2830 0.2830 0.2830 1,000 +0.02(+9.31%)
Apr 14, 2009 0.2671 0.2671 0.2589 0.2589 3,800 +0.00(+1.93%)
Apr 09, 2009 0.2540 0.2540 0.2540 0 -0.03(-10.50%)
Apr 08, 2009 0.2931 0.3140 0.2838 0.2838 4,125 -0.04(-13.34%)
Apr 06, 2009 0.3275 0.3275 0.3275 0 +0.01(+3.97%)
Apr 03, 2009 0.3145 0.3150 0.3145 0.3150 7,500 -0.00(-1.41%)
Apr 02, 2009 0.3175 0.3195 0.3175 0.3195 1,300 +0.00(+0.47%)
Apr 01, 2009 0.3519 0.3519 0.3180 0.3180 6,400 -0.07(-18.00%)
Mar 30, 2009 0.3878 0.3878 0.3878 0 +0.04(+10.11%)
Mar 26, 2009 0.3525 0.3525 0.3522 0.3522 5,000 +0.00(+0.63%)
Mar 24, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Mar 23, 2009 0.3285 0.3300 0.3199 0.3300 7,000 +0.02(+4.76%)
Mar 20, 2009 0.3330 0.3330 0.3150 0.3150 5,000 -0.00(-1.19%)
Mar 19, 2009 0.3382 0.3500 0.3117 0.3188 9,050 -0.01(-3.98%)
Mar 18, 2009 0.3320 0.3320 0.3320 0.3320 5,000 +0.01(+2.15%)
Mar 16, 2009 0.3250 0.3250 0.3250 0 +0.02(+4.84%)
Mar 13, 2009 0.3760 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 12, 2009 0.3100 0.3100 0.3100 0.3100 380 -0.02(-7.05%)
Mar 11, 2009 0.3335 0.3335 0.3335 0 +0.00(+0.00%)
Mar 10, 2009 0.3335 0.3335 0.3335 0.3335 2,500 +0.01(+1.99%)
Mar 09, 2009 0.3180 0.3270 0.3180 0.3270 7,500 -0.01(-3.11%)
Mar 06, 2009 0.3300 0.3375 0.3300 0.3375 12,500 -0.04(-10.24%)
Mar 03, 2009 0.3760 0.3760 0.3760 0 +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.