Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AZIMUT EXPLORAT (OP: AZMTF )

0.4690 -0.0010 (-0.21%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 24, 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 24, 2024 0.4651 0.4690 0.4651 0.4690 5,708 -0.00(-0.21%)
May 23, 2024 0.4800 0.4800 0.4700 0.4700 16,000 -0.01(-1.80%)
May 22, 2024 0.4907 0.4907 0.4786 0.4786 3,300 -0.00(-0.10%)
May 21, 2024 0.4788 0.4858 0.4788 0.4791 16,084 -0.01(-1.22%)
May 20, 2024 0.4700 0.4930 0.4700 0.4850 10,421 +0.01(+1.04%)
May 16, 2024 0.4800 0 +0.00(+0.00%)
May 14, 2024 0.4800 31 -0.02(-3.03%)
May 13, 2024 0.4834 0.4950 0.4834 0.4950 8,662 +0.01(+1.27%)
May 09, 2024 0.4888 0 +0.02(+4.00%)
May 08, 2024 0.4700 0.4700 0.4700 0.4700 7,500 +0.00(+0.00%)
May 07, 2024 0.4700 0.4700 0.4700 0.4700 25,500 +0.00(+0.00%)
May 06, 2024 0.4700 0.4700 0.4700 0.4700 33,002 +0.00(+0.00%)
May 03, 2024 0.4628 0.4700 0.4559 0.4700 6,800 +0.02(+3.98%)
May 02, 2024 0.4559 0.4559 0.4520 0.4520 5,262 -0.01(-2.16%)
Apr 30, 2024 0.4620 0 -0.03(-6.36%)
Apr 29, 2024 0.4780 0.4934 0.4780 0.4934 3,041 +0.05(+11.91%)
Apr 25, 2024 0.4409 0 -0.01(-2.02%)
Apr 24, 2024 0.5270 0.5270 0.4500 0.4500 16,195 -0.02(-4.26%)
Apr 23, 2024 0.4831 0.4831 0.4700 0.4700 2,000 -0.00(-0.30%)
Apr 22, 2024 0.4976 0.5000 0.4714 0.4714 20,472 -0.01(-2.98%)
Apr 19, 2024 0.4966 0.5036 0.4859 0.4859 2,363 -0.02(-3.59%)
Apr 18, 2024 0.5036 0.5073 0.4731 0.5040 55,230 +0.01(+2.86%)
Apr 16, 2024 0.4900 0 -0.00(-0.99%)
Apr 15, 2024 0.5040 0.5046 0.4949 0.4949 2,869 -0.01(-1.06%)
Apr 12, 2024 0.5400 0.5400 0.5002 0.5002 18,319 -0.04(-8.02%)
Apr 04, 2024 0.5438 0 +0.00(+0.33%)
Apr 03, 2024 0.5280 0.5420 0.5280 0.5420 30,000 +0.00(+0.00%)
Mar 28, 2024 0.5420 0 -0.01(-1.58%)
Mar 27, 2024 0.5507 0.5507 0.5507 0.5507 500 -0.01(-2.15%)
Mar 25, 2024 0.5628 0 +0.00(+0.50%)
Mar 22, 2024 0.5600 0.5600 0.5600 0.5600 5,300 +0.00(+0.00%)
Mar 21, 2024 0.5600 0.5726 0.5600 0.5600 8,670 -0.01(-2.08%)
Mar 20, 2024 0.5671 0.5719 0.5566 0.5719 5,175 -0.01(-2.41%)
Mar 19, 2024 0.5860 0.5860 0.5860 0.5860 1,000 +0.01(+1.56%)
Mar 15, 2024 0.5770 0 +0.00(+0.00%)
Mar 14, 2024 0.5870 0.5870 0.5770 0.5770 13,500 -0.01(-2.20%)
Mar 13, 2024 0.6000 0.6000 0.5900 0.5900 25,210 +0.01(+1.72%)
Mar 11, 2024 0.5800 0 -0.03(-4.18%)
Mar 08, 2024 0.6053 0.6053 0.6053 0.6053 4,570 +0.03(+4.36%)
Mar 07, 2024 0.5800 0.5800 0.5800 0.5800 500 +0.00(+0.00%)
Mar 06, 2024 0.5800 0.5800 0.5800 0.5800 1,325 -0.02(-3.96%)
Mar 04, 2024 0.6039 0 +0.01(+2.10%)
Feb 29, 2024 0.5915 0 +0.01(+1.20%)
Feb 27, 2024 0.5845 0 -0.01(-2.21%)
Feb 23, 2024 0.5977 0 +0.03(+4.86%)
Feb 22, 2024 0.5700 0.5700 0.5700 0.5700 500 +0.04(+7.14%)
Feb 16, 2024 0.5320 0 -0.06(-9.45%)
Feb 13, 2024 0.5875 0 +0.00(+0.02%)
Feb 12, 2024 0.6220 0.6220 0.5874 0.5874 3,187 +0.07(+12.96%)
Feb 09, 2024 0.5200 0.5200 0.5200 0.5200 2,898 -0.00(-0.57%)
Feb 07, 2024 0.5230 291 +0.01(+1.30%)
Feb 06, 2024 0.5163 0.5163 0.5163 0.5163 243 -0.01(-2.46%)
Feb 05, 2024 0.5293 0.5293 0.5293 0.5293 250 +0.00(+0.06%)
Jan 30, 2024 0.5290 0 -0.02(-4.27%)
Jan 29, 2024 0.5526 0.5526 0.5526 0.5526 3,000 -0.01(-1.50%)
Jan 26, 2024 0.5500 0.5610 0.5500 0.5610 2,000 +0.03(+6.01%)
Jan 24, 2024 0.5292 0 +0.02(+4.38%)
Jan 22, 2024 0.5070 0 -0.03(-5.00%)
Jan 19, 2024 0.5486 0.5486 0.5248 0.5337 17,400 +0.00(+0.13%)
Jan 18, 2024 0.5365 0.5365 0.5330 0.5330 9,850 +0.00(+0.47%)
Jan 17, 2024 0.5305 0.5305 0.5305 0.5305 2,200 -0.04(-6.88%)
Jan 16, 2024 0.5840 0.5840 0.5697 0.5697 4,050 -0.03(-4.46%)
Jan 12, 2024 0.5963 0.5963 0.5963 0.5963 3,041 -0.01(-2.25%)
Jan 11, 2024 0.6100 0.6100 0.6100 0.6100 930 -0.14(-18.47%)
Jan 09, 2024 0.7482 30 +0.11(+16.60%)
Jan 05, 2024 0.6417 0 -0.01(-1.67%)
Jan 04, 2024 0.6526 0.6526 0.6526 0.6526 700 -0.03(-3.77%)
Jan 02, 2024 0.6782 50 +0.01(+1.42%)
Dec 28, 2023 0.6687 0 -0.04(-6.16%)
Dec 27, 2023 0.7126 0.7126 0.6600 0.7126 6,488 +0.09(+14.94%)
Dec 22, 2023 0.6200 0 -0.05(-7.88%)
Dec 15, 2023 0.6730 0 -0.01(-1.04%)
Dec 14, 2023 0.6800 0.7040 0.6800 0.6801 4,483 -0.01(-1.59%)
Dec 13, 2023 0.7200 0.7200 0.6707 0.6911 11,650 +0.02(+3.23%)
Dec 08, 2023 0.6695 0 +0.06(+9.75%)
Dec 07, 2023 0.6100 0.6100 0.6100 0.6100 5,000 +0.01(+1.31%)
Dec 06, 2023 0.6021 0.6021 0.6021 0.6021 2,000 +0.03(+4.91%)
Dec 05, 2023 0.4943 0.5739 0.4943 0.5739 12,302 +0.07(+14.78%)
Dec 04, 2023 0.5000 0.5000 0.5000 0.5000 2,300 -0.02(-3.62%)
Nov 30, 2023 0.5188 17 -0.03(-5.95%)
Nov 29, 2023 0.5516 0.5516 0.5516 0.5516 500 +0.01(+1.64%)
Nov 24, 2023 0.5427 0 +0.02(+4.57%)
Nov 22, 2023 0.5500 0.5500 0.5190 0.5190 3,000 -0.06(-10.16%)
Nov 20, 2023 0.5777 0 -0.00(-0.03%)
Nov 17, 2023 0.5779 0.5779 0.5779 0.5779 1,000 -0.05(-8.27%)
Nov 16, 2023 0.6300 0.6300 0.6300 0.6300 5,000 +0.01(+1.61%)
Nov 14, 2023 0.6200 0 +0.03(+5.80%)
Nov 13, 2023 0.5900 0.5900 0.5850 0.5860 16,226 -0.01(-2.33%)
Nov 10, 2023 0.6130 0.6130 0.6000 0.6000 2,000 +0.00(+0.22%)
Nov 09, 2023 0.5987 0.5987 0.5987 0.5987 1,000 +0.02(+3.22%)
Nov 08, 2023 0.5900 0.5900 0.5699 0.5800 16,504 -0.04(-6.45%)
Nov 07, 2023 0.6245 0.6245 0.6200 0.6200 7,000 -0.00(-0.27%)
Nov 06, 2023 0.6217 0.6217 0.6217 0.6217 510 -0.05(-6.96%)
Nov 03, 2023 0.6682 0.6682 0.6682 0.6682 1,000 +0.02(+2.42%)
Nov 02, 2023 0.6524 0.6524 0.6524 0.6524 16,000 -0.01(-1.78%)
Oct 30, 2023 0.6642 0 +0.02(+2.33%)
Oct 27, 2023 0.6756 0.6756 0.6491 0.6491 550 -0.04(-5.53%)
Oct 26, 2023 0.6871 0.6871 0.6871 0.6871 7,043 -0.04(-5.32%)
Oct 23, 2023 0.7257 0 +0.16(+27.41%)
Oct 19, 2023 0.5696 0 -0.02(-2.63%)
Oct 18, 2023 0.5850 0.5850 0.5850 0.5850 206 -0.04(-5.83%)
Oct 17, 2023 0.6212 0.6212 0.6212 0.6212 594 +0.02(+2.71%)
Oct 16, 2023 0.6119 0.6119 0.6048 0.6048 1,899 -0.02(-3.63%)
Oct 13, 2023 0.6276 0.6276 0.6276 0.6276 150 -0.04(-6.05%)
Oct 12, 2023 0.6680 0.6680 0.6680 0.6680 150 -0.01(-1.94%)
Oct 11, 2023 0.6812 0.6812 0.6812 0.6812 615 -0.01(-1.63%)
Oct 10, 2023 0.6925 0.6925 0.6925 0.6925 500 +0.08(+13.71%)
Oct 09, 2023 0.6090 0.6090 0.6090 0.6090 1,500 -0.08(-11.16%)
Oct 06, 2023 0.6680 0.6855 0.6680 0.6855 2,201 -0.04(-5.58%)
Oct 05, 2023 0.7260 0.7260 0.7260 0.7260 3,520 -0.02(-3.20%)
Oct 04, 2023 0.7500 0.7500 0.7500 0.7500 800 +0.02(+2.18%)
Oct 03, 2023 0.7340 0.7340 0.7340 0.7340 500 +0.00(+0.34%)
Oct 02, 2023 0.7620 0.7620 0.7315 0.7315 3,642 -0.01(-1.28%)
Sep 27, 2023 0.7410 0 -0.02(-2.51%)
Sep 26, 2023 0.7601 0.7601 0.7601 0.7601 10,098 -0.00(-0.26%)
Sep 25, 2023 0.7621 0.7621 0.7621 0.7621 800 -0.01(-1.28%)
Sep 22, 2023 0.7815 0.7815 0.7720 0.7720 30,000 +0.00(+0.00%)
Sep 20, 2023 0.7720 0 -0.02(-2.94%)
Sep 18, 2023 0.7954 0 +0.01(+1.04%)
Sep 15, 2023 0.7795 0.7872 0.7795 0.7872 700 +0.02(+2.03%)
Sep 13, 2023 0.7715 115 -0.00(-0.08%)
Sep 11, 2023 0.7721 5,500 -0.02(-2.14%)
Sep 08, 2023 0.7890 0.7890 0.7890 0.7890 5,000 +0.05(+6.48%)
Sep 07, 2023 0.7410 0.7410 0.7410 0.7410 2,375 +0.03(+4.45%)
Sep 06, 2023 0.8000 0.8000 0.7094 0.7094 16,415 -0.08(-10.20%)
Sep 05, 2023 0.7900 0.7900 0.7900 0.7900 2,200 -0.03(-4.10%)
Sep 01, 2023 0.8238 0.8238 0.8238 0.8238 420 +0.00(+0.46%)
Aug 30, 2023 0.8200 25 -0.04(-4.83%)
Aug 29, 2023 0.8616 0.8616 0.8616 0.8616 1,609 +0.03(+3.81%)
Aug 28, 2023 0.8142 0.8300 0.8142 0.8300 2,086 +0.07(+9.64%)
Aug 22, 2023 0.7570 0 +0.04(+5.87%)
Aug 21, 2023 0.7200 0.7300 0.7150 0.7150 2,700 -0.02(-2.91%)
Aug 18, 2023 0.7364 0.7364 0.7364 0.7364 1,005 -0.03(-4.08%)
Aug 17, 2023 0.7480 0.7677 0.7480 0.7677 7,701 +0.02(+2.36%)
Aug 09, 2023 0.7500 0 -0.06(-7.67%)
Aug 08, 2023 0.8300 0.8300 0.8100 0.8123 5,605 -0.04(-4.13%)
Aug 04, 2023 0.8473 0 -0.04(-4.04%)
Aug 03, 2023 0.8830 0.8830 0.8830 0.8830 1,600 -0.04(-4.79%)
Aug 02, 2023 0.9274 0.9274 0.9274 0.9274 4,250 -0.04(-4.25%)
Aug 01, 2023 0.9686 0.9686 0.9686 0.9686 1,600 +0.04(+4.48%)
Jul 31, 2023 0.9051 0.9300 0.9051 0.9271 9,035 +0.01(+1.36%)
Jul 28, 2023 0.9147 0.9147 0.9147 0.9147 902 +0.01(+1.52%)
Jul 24, 2023 0.9010 0 -0.03(-3.12%)
Jul 19, 2023 0.9300 0 +0.01(+1.61%)
Jul 17, 2023 0.9153 0 -0.02(-1.75%)
Jul 14, 2023 0.9453 0.9453 0.9316 0.9316 1,300 -0.01(-1.31%)
Jul 13, 2023 0.9440 0.9440 0.9440 0.9440 4,600 -0.01(-0.64%)
Jul 12, 2023 1.000 1.000 0.9501 0.9501 2,478 -0.04(-4.11%)
Jul 11, 2023 0.9800 1.020 0.9700 0.9908 17,368 +0.02(+2.41%)
Jul 10, 2023 0.9997 0.9997 0.9675 0.9675 7,207 -0.00(-0.12%)
Jul 06, 2023 0.9687 1,349 +0.04(+4.11%)
Jun 30, 2023 0.9305 0 +0.01(+1.08%)
Jun 28, 2023 0.9206 409 -0.00(-0.48%)
Jun 23, 2023 0.9250 32 -0.07(-7.50%)
Jun 20, 2023 1.000 0 +0.09(+9.82%)
Jun 16, 2023 0.9106 0.9106 0.9106 0.9106 1,500 +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.