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, 2021 1.250 1.300 1.197 1.240 41,997 +0.00(+0.00%)
May 27, 2021 1.053 1.291 1.053 1.240 70,155 +0.21(+20.18%)
May 26, 2021 1.060 1.060 1.027 1.032 11,300 -0.03(-2.98%)
May 25, 2021 1.088 1.090 1.000 1.063 10,140 -0.08(-6.71%)
May 24, 2021 0.7500 1.140 0.7500 1.140 7,040 +0.10(+9.75%)
May 21, 2021 1.120 1.123 1.039 1.039 26,134 -0.08(-7.18%)
May 20, 2021 1.139 1.144 1.000 1.119 52,676 +0.06(+5.58%)
May 19, 2021 0.9700 1.061 0.8800 1.060 139,335 +0.29(+36.83%)
May 18, 2021 0.7757 0.8000 0.7747 0.7747 5,738 -0.01(-1.56%)
May 17, 2021 0.7800 0.8000 0.7800 0.7870 8,401 +0.01(+0.90%)
May 14, 2021 0.7800 0.7800 0.7630 0.7800 4,537 -0.01(-0.81%)
May 13, 2021 0.7532 0.7864 0.7522 0.7864 11,259 +0.04(+5.56%)
May 12, 2021 0.7551 0.7551 0.7450 0.7450 2,224 -0.02(-2.49%)
May 11, 2021 0.7640 0.7640 0.7640 0.7640 451 -0.03(-4.09%)
May 10, 2021 0.7639 0.8000 0.7639 0.7966 4,780 +0.04(+5.45%)
May 07, 2021 0.7858 0.7858 0.7346 0.7554 5,491 -0.01(-0.83%)
May 06, 2021 0.7350 0.7617 0.7329 0.7617 35,978 +0.03(+3.46%)
May 05, 2021 0.8000 0.8000 0.7362 0.7362 4,273 -0.01(-0.84%)
May 04, 2021 0.7514 0.7514 0.7349 0.7424 11,745 -0.03(-3.43%)
May 03, 2021 0.7700 0.8000 0.7688 0.7688 7,840 +0.01(+1.06%)
Apr 30, 2021 0.7800 0.7800 0.7607 0.7607 1,100 -0.01(-1.21%)
Apr 29, 2021 0.7442 0.7700 0.7429 0.7700 2,848 +0.02(+2.64%)
Apr 28, 2021 0.7600 0.7600 0.7500 0.7502 13,900 -0.01(-1.42%)
Apr 27, 2021 0.7785 0.7785 0.7600 0.7610 29,854 -0.03(-3.38%)
Apr 26, 2021 0.8000 0.8000 0.7618 0.7876 31,530 -0.01(-1.32%)
Apr 23, 2021 0.7981 0.7981 0.7981 0.7981 2,000 -0.01(-0.78%)
Apr 22, 2021 0.7869 0.8050 0.7869 0.8044 5,538 +0.00(+0.31%)
Apr 21, 2021 0.8019 0.8019 0.8019 0.8019 850 +0.02(+2.01%)
Apr 20, 2021 0.7773 0.7861 0.7773 0.7861 475 -0.01(-1.34%)
Apr 19, 2021 0.8048 0.8048 0.7968 0.7968 2,000 -0.03(-4.00%)
Apr 15, 2021 0.8300 0.8300 0.8300 0 +0.01(+0.62%)
Apr 14, 2021 0.8523 0.8523 0.8249 0.8249 8,757 -0.00(-0.49%)
Apr 13, 2021 0.8017 0.8290 0.8001 0.8290 4,929 -0.00(-0.42%)
Apr 09, 2021 0.8325 0.8325 0.8325 0 -0.01(-0.76%)
Apr 08, 2021 0.8200 0.8389 0.7902 0.8389 2,518 +0.02(+2.11%)
Apr 07, 2021 0.8380 0.8400 0.8216 0.8216 17,600 -0.04(-4.19%)
Apr 06, 2021 0.8087 0.8579 0.8074 0.8575 23,500 +0.05(+6.01%)
Apr 05, 2021 0.7922 0.8434 0.7700 0.8089 15,369 +0.03(+4.39%)
Apr 01, 2021 0.7747 0.7749 0.7747 0.7749 1,600 -0.00(-0.14%)
Mar 31, 2021 0.7760 0.7760 0.7760 0.7760 3,000 -0.00(-0.31%)
Mar 30, 2021 0.7600 0.7784 0.7600 0.7784 2,460 -0.03(-3.46%)
Mar 26, 2021 0.8063 0.8063 0.8063 0 +0.01(+0.90%)
Mar 25, 2021 0.7900 0.7991 0.7881 0.7991 7,500 -0.02(-1.90%)
Mar 24, 2021 0.8146 0.8146 0.8146 1 +0.00(+0.00%)
Mar 23, 2021 0.8067 0.8146 0.8067 0.8146 1,000 -0.01(-0.62%)
Mar 22, 2021 0.7927 0.8197 0.7900 0.8197 21,245 +0.03(+3.68%)
Mar 19, 2021 0.7800 0.7906 0.7800 0.7906 1,100 -0.02(-2.09%)
Mar 18, 2021 0.8075 0.8075 0.8075 0.8075 3,591 +0.01(+0.87%)
Mar 17, 2021 0.8000 0.8005 0.8000 0.8005 10,907 -0.02(-2.46%)
Mar 16, 2021 0.8078 0.8330 0.7987 0.8207 16,316 +0.02(+2.08%)
Mar 15, 2021 0.7500 0.8044 0.7500 0.8040 23,237 +0.05(+7.20%)
Mar 12, 2021 0.7414 0.7600 0.7410 0.7500 20,500 -0.01(-1.70%)
Mar 11, 2021 0.7730 0.7808 0.7500 0.7630 5,068 +0.01(+1.73%)
Mar 10, 2021 0.7532 0.7542 0.7500 0.7500 7,344 -0.00(-0.61%)
Mar 09, 2021 0.7546 0.7546 0.7546 0.7546 900 +0.01(+1.41%)
Mar 08, 2021 0.7456 0.8103 0.7300 0.7441 15,000 +0.03(+4.80%)
Mar 05, 2021 0.7389 0.7397 0.6909 0.7100 21,500 +0.00(+0.00%)
Mar 04, 2021 0.7383 0.7474 0.7056 0.7100 42,165 -0.07(-8.83%)
Mar 03, 2021 0.7500 0.7788 0.7500 0.7788 25,150 +0.02(+3.15%)
Mar 02, 2021 0.7704 0.7704 0.7550 0.7550 19,100 -0.02(-2.76%)
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.