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 29, 2020 1.528 1.548 1.477 1.548 30,300 +0.03(+1.83%)
May 28, 2020 1.409 1.557 1.409 1.520 28,991 +0.14(+10.34%)
May 27, 2020 1.317 1.381 1.258 1.377 14,793 +0.06(+4.36%)
May 26, 2020 1.307 1.368 1.240 1.320 16,452 +0.18(+15.79%)
May 22, 2020 1.144 1.160 1.133 1.140 17,300 -0.00(-0.39%)
May 21, 2020 1.180 1.180 1.130 1.145 5,810 -0.05(-4.30%)
May 20, 2020 1.190 1.212 1.155 1.196 36,106 +0.01(+0.50%)
May 19, 2020 1.180 1.200 1.127 1.190 20,161 -0.06(-4.80%)
May 18, 2020 1.250 1.250 1.250 1.250 2,300 +0.09(+7.81%)
May 15, 2020 1.107 1.170 1.100 1.159 15,800 +0.06(+5.40%)
May 14, 2020 1.094 1.112 1.067 1.100 5,250 +0.02(+1.85%)
May 13, 2020 1.160 1.160 1.080 1.080 28,043 -0.09(-7.69%)
May 12, 2020 1.180 1.195 1.166 1.170 18,279 -0.01(-0.85%)
May 11, 2020 1.230 1.230 1.153 1.180 20,592 -0.04(-3.28%)
May 08, 2020 1.183 1.245 1.180 1.220 16,500 +0.05(+4.27%)
May 07, 2020 1.130 1.170 1.121 1.170 60,621 +0.05(+4.62%)
May 06, 2020 1.157 1.157 1.118 1.118 14,000 -0.00(-0.43%)
May 05, 2020 1.140 1.150 1.116 1.123 13,664 +0.01(+1.00%)
May 04, 2020 1.143 1.143 1.070 1.112 16,697 -0.03(-2.98%)
May 01, 2020 1.144 1.146 1.087 1.146 7,800 -0.01(-1.20%)
Apr 30, 2020 1.200 1.200 1.138 1.160 36,417 -0.03(-2.68%)
Apr 29, 2020 1.160 1.197 1.140 1.192 24,425 +0.04(+3.18%)
Apr 28, 2020 1.136 1.173 1.120 1.155 9,470 +0.03(+2.24%)
Apr 27, 2020 1.080 1.182 1.080 1.130 64,343 +0.09(+8.99%)
Apr 24, 2020 0.9621 1.040 0.9560 1.037 18,500 +0.06(+6.59%)
Apr 23, 2020 0.9340 0.9858 0.9340 0.9727 17,555 +0.04(+4.74%)
Apr 22, 2020 0.9400 0.9400 0.9287 0.9287 14,819 +0.03(+3.55%)
Apr 21, 2020 0.8669 0.8987 0.8669 0.8969 9,587 +0.07(+8.58%)
Apr 20, 2020 0.9254 0.9400 0.8260 0.8260 16,432 -0.13(-13.90%)
Apr 17, 2020 0.9788 0.9922 0.9400 0.9594 14,100 -0.07(-6.58%)
Apr 16, 2020 0.9900 1.050 0.9835 1.027 20,470 +0.01(+1.37%)
Apr 15, 2020 0.9972 1.013 0.9581 1.013 24,850 -0.04(-3.51%)
Apr 14, 2020 1.112 1.120 1.000 1.050 19,269 +0.00(+0.18%)
Apr 13, 2020 0.9240 1.063 0.9240 1.048 17,205 +0.16(+18.27%)
Apr 09, 2020 0.8497 0.8946 0.8104 0.8862 61,800 +0.04(+4.17%)
Apr 08, 2020 0.8361 0.8507 0.8361 0.8507 1,676 +0.01(+1.27%)
Apr 07, 2020 0.8610 0.8610 0.8311 0.8400 23,801 +0.00(+0.00%)
Apr 06, 2020 0.7727 0.8470 0.7700 0.8400 24,750 +0.07(+9.65%)
Apr 03, 2020 0.7680 0.7680 0.7300 0.7661 19,600 -0.01(-1.01%)
Apr 02, 2020 0.7556 0.7739 0.7412 0.7739 11,172 +0.03(+4.58%)
Apr 01, 2020 0.7300 0.7500 0.7231 0.7400 7,251 +0.00(+0.00%)
Mar 31, 2020 0.7680 0.7680 0.7260 0.7400 14,309 -0.03(-4.16%)
Mar 30, 2020 0.7400 0.7810 0.7400 0.7721 49,650 +0.03(+4.06%)
Mar 27, 2020 0.7600 0.8090 0.7400 0.7420 27,600 -0.04(-4.87%)
Mar 26, 2020 0.8205 0.8400 0.7623 0.7800 32,213 -0.05(-6.58%)
Mar 25, 2020 0.7800 0.8349 0.7470 0.8349 21,390 +0.01(+1.82%)
Mar 24, 2020 0.8248 0.8520 0.8039 0.8200 16,250 +0.04(+5.68%)
Mar 23, 2020 0.7566 0.8100 0.7172 0.7759 24,703 -0.07(-8.72%)
Mar 20, 2020 0.8395 0.8500 0.8395 0.8500 4,500 +0.09(+11.33%)
Mar 19, 2020 0.6733 0.7815 0.6700 0.7635 31,295 +0.09(+12.79%)
Mar 18, 2020 0.7158 0.7600 0.6690 0.6769 51,504 -0.08(-10.47%)
Mar 17, 2020 0.7349 0.8169 0.7314 0.7561 22,500 +0.03(+4.05%)
Mar 16, 2020 0.6578 0.7571 0.6578 0.7267 47,078 -0.02(-2.53%)
Mar 13, 2020 0.7889 0.8313 0.7189 0.7456 41,400 -0.06(-7.24%)
Mar 12, 2020 0.8703 0.8703 0.6771 0.8038 79,375 -0.09(-9.69%)
Mar 11, 2020 1.030 1.030 0.8821 0.8900 24,778 -0.08(-8.36%)
Mar 10, 2020 1.085 1.085 0.9676 0.9712 16,790 -0.13(-11.71%)
Mar 09, 2020 1.096 1.109 1.060 1.100 64,557 -0.06(-5.17%)
Mar 06, 2020 1.180 1.180 1.148 1.160 6,600 -0.03(-2.81%)
Mar 05, 2020 1.182 1.201 1.125 1.194 7,225 +0.04(+3.78%)
Mar 04, 2020 1.083 1.150 1.083 1.150 12,125 +0.03(+2.41%)
Mar 03, 2020 1.160 1.186 1.123 1.123 23,380 +0.05(+4.20%)
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.