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 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 2:00 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 31, 2018 0.0900 0.0900 0.0800 0.0800 530,500 -0.01(-5.88%)
May 30, 2018 0.0800 0.0850 0.0800 0.0850 447,550 +0.01(+6.25%)
May 29, 2018 0.0800 0.0800 0.0750 0.0800 159,315 +0.01(+6.67%)
May 28, 2018 0.0750 0.0800 0.0750 0.0750 411,150 +0.00(+0.00%)
May 25, 2018 0.0700 0.0750 0.0700 0.0750 843,185 +0.00(+0.00%)
May 24, 2018 0.0800 0.0800 0.0750 0.0750 638,335 -0.01(-6.25%)
May 23, 2018 0.0850 0.0900 0.0800 0.0800 317,000 -0.01(-5.88%)
May 22, 2018 0.0850 0.0900 0.0800 0.0850 653,130 +0.00(+0.00%)
May 18, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 17, 2018 0.0850 0.0950 0.0750 0.0900 1,350,689 +0.00(+5.88%)
May 16, 2018 0.0850 0.0900 0.0850 0.0850 61,100 -0.00(-5.56%)
May 15, 2018 0.0900 0.0900 0.0800 0.0900 234,150 +0.00(+0.00%)
May 14, 2018 0.0950 0.0950 0.0850 0.0900 126,722 -0.01(-5.26%)
May 11, 2018 0.0900 0.0950 0.0900 0.0950 58,034 +0.00(+0.00%)
May 10, 2018 0.0850 0.0950 0.0850 0.0950 266,100 +0.01(+11.76%)
May 09, 2018 0.0950 0.0950 0.0800 0.0850 210,197 -0.01(-10.53%)
May 08, 2018 0.0950 0.0950 0.0850 0.0950 111,840 +0.00(+0.00%)
May 07, 2018 0.0950 0.1000 0.0950 0.0950 67,700 -0.01(-5.00%)
May 04, 2018 0.1000 0.1000 0.0900 0.1000 91,200 +0.01(+5.26%)
May 03, 2018 0.1050 0.1050 0.0950 0.0950 16,010 -0.01(-5.00%)
May 02, 2018 0.1000 0.1050 0.0950 0.1000 173,300 +0.01(+5.26%)
May 01, 2018 0.1000 0.1000 0.0950 0.0950 49,400 -0.01(-5.00%)
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%)
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.