ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Azure Holding Group Corp (OP:AZRH)

0.2675 +0.0042 (+1.60%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.2800 0.2869 0.2600 0.2675 38,953 +0.00(+1.60%)
Mar 20, 2026 0.2610 0.3115 0.2610 0.2633 35,704 -0.05(-16.17%)
Mar 19, 2026 0.3126 0.4050 0.3126 0.3141 13,668 -0.09(-21.48%)
Mar 18, 2026 0.3950 0.4000 0.3050 0.4000 67,406 +0.01(+1.50%)
Mar 17, 2026 0.3950 0.3950 0.3111 0.3941 7,262 -0.02(-5.83%)
Mar 16, 2026 0.4200 0.4500 0.3105 0.4185 6,001 +0.08(+23.09%)
Mar 13, 2026 0.3700 0.3700 0.3303 0.3400 8,544 -0.04(-10.88%)
Mar 12, 2026 0.3596 0.4200 0.3401 0.3815 24,113 -0.07(-15.20%)
Mar 11, 2026 0.4000 0.4499 0.3205 0.4499 16,820 -0.05(-10.00%)
Mar 10, 2026 0.4202 0.4999 0.3700 0.4999 29,025 +0.01(+2.02%)
Mar 09, 2026 0.4827 0.5100 0.4200 0.4900 12,635 +0.05(+11.36%)
Mar 06, 2026 0.4800 0.4800 0.4400 0.4400 7,446 -0.05(-11.11%)
Mar 05, 2026 0.3800 0.4950 0.3800 0.4950 40,594 -0.05(-8.33%)
Mar 04, 2026 0.5000 0.5500 0.3800 0.5400 10,015 +0.05(+10.20%)
Mar 03, 2026 0.5500 0.5500 0.4900 0.4900 1,043 -0.04(-7.72%)
Mar 02, 2026 0.5500 0.6000 0.4799 0.5310 43,642 +0.05(+10.74%)
Feb 27, 2026 0.5086 0.5086 0.3810 0.4795 710 +0.08(+19.87%)
Feb 26, 2026 0.4000 0.4000 0.3800 0.4000 3,118 -0.09(-18.18%)
Feb 25, 2026 0.4062 0.4889 0.4000 0.4889 18,640 +0.01(+1.90%)
Feb 24, 2026 0.4999 0.4999 0.4000 0.4798 34,596 +0.08(+19.95%)
Feb 23, 2026 0.4013 0.5900 0.3900 0.4000 16,439 -0.10(-20.00%)
Feb 20, 2026 0.3675 0.5900 0.2600 0.5000 124,417 -0.13(-21.05%)
Feb 19, 2026 0.5300 0.6333 0.4979 0.6333 22,159 +0.10(+19.49%)
Feb 18, 2026 0.4500 0.5400 0.4500 0.5300 23,569 +0.08(+17.78%)
Feb 17, 2026 0.6000 0.6000 0.4400 0.4500 74,077 -0.01(-2.79%)
Feb 13, 2026 0.3000 0.4629 0.2512 0.4629 64,093 +0.14(+43.31%)
Feb 12, 2026 0.2300 0.3330 0.1950 0.3230 186,898 +0.14(+75.54%)
Feb 11, 2026 0.2810 0.3500 0.1622 0.1840 550,842 -0.17(-47.43%)
Feb 10, 2026 0.4500 0.4500 0.3235 0.3500 101,646 -0.10(-22.22%)
Feb 09, 2026 0.4500 0.4500 0.4500 0.4500 5,650 +0.00(+0.00%)
Feb 06, 2026 0.4500 0.5393 0.4500 0.4500 2,245 +0.00(+0.00%)
Feb 05, 2026 0.5440 0.5600 0.3800 0.4500 20,905 -0.11(-20.35%)
Feb 04, 2026 0.5650 0.5799 0.5650 0.5650 2,550 +0.01(+2.73%)
Feb 03, 2026 0.6700 0.6700 0.2000 0.5500 111,560 -0.12(-17.78%)
Feb 02, 2026 0.5799 0.6700 0.5311 0.6689 42,986 -0.00(-0.16%)
Jan 30, 2026 0.5999 0.6700 0.5520 0.6700 22,911 +0.10(+18.00%)
Jan 29, 2026 0.6640 0.6640 0.5618 0.5678 6,982 -0.10(-14.49%)
Jan 28, 2026 0.6000 0.6777 0.5503 0.6640 15,085 +0.02(+2.95%)
Jan 27, 2026 0.4610 0.6500 0.4610 0.6450 16,258 +0.02(+2.38%)
Jan 26, 2026 0.5200 0.6500 0.4426 0.6300 31,571 +0.11(+21.15%)
Jan 23, 2026 0.5188 0.5200 0.4100 0.5200 90,821 +0.00(+0.02%)
Jan 22, 2026 0.5222 0.5600 0.4500 0.5199 101,756 -0.15(-22.40%)
Jan 21, 2026 0.7190 0.7190 0.5200 0.6700 36,017 -0.01(-1.14%)
Jan 20, 2026 0.6900 0.7000 0.5810 0.6777 43,935 -0.02(-3.19%)
Jan 16, 2026 0.7297 0.7297 0.6002 0.7000 23,436 -0.03(-4.11%)
Jan 15, 2026 0.7300 0.7300 0.6153 0.7300 16,089 +0.00(+0.00%)
Jan 14, 2026 0.6900 0.7400 0.5200 0.7300 72,995 -0.01(-0.68%)
Jan 13, 2026 0.7500 0.7500 0.5525 0.7350 40,629 +0.01(+0.68%)
Jan 12, 2026 0.7500 0.8000 0.5100 0.7300 116,228 -0.02(-2.67%)
Jan 09, 2026 0.7000 0.7698 0.6200 0.7500 39,542 -0.02(-2.57%)
Jan 08, 2026 0.7300 0.8698 0.7000 0.7698 115,323 -0.08(-9.44%)
Jan 07, 2026 0.9179 0.9190 0.7510 0.8500 5,237 +0.06(+7.58%)
Jan 06, 2026 1.000 1.050 0.7901 0.7901 48,293 -0.03(-3.65%)
Jan 05, 2026 1.070 1.170 0.7300 0.8200 94,022 -0.25(-23.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.