ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

A2Z Cust2Mate Solutions Corp. - Common Shares (NQ: AZ )

0.8650 +0.0050 (+0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 0.9100 0.9400 0.8300 0.8650 125,432 +0.01(+0.58%)
Sep 26, 2024 0.9000 0.9000 0.8325 0.8600 77,848 -0.04(-3.94%)
Sep 25, 2024 0.8900 0.9484 0.8900 0.8953 122,733 +0.01(+0.60%)
Sep 24, 2024 0.7942 0.9098 0.7942 0.8900 122,262 +0.08(+10.08%)
Sep 23, 2024 0.7900 0.8500 0.7510 0.8085 251,530 +0.03(+4.32%)
Sep 20, 2024 0.6800 0.8000 0.6741 0.7750 120,075 +0.08(+11.53%)
Sep 19, 2024 0.7200 0.7300 0.6649 0.6949 162,796 +0.02(+3.72%)
Sep 18, 2024 0.6780 0.6850 0.6700 0.6700 12,058 -0.02(-2.90%)
Sep 17, 2024 0.6900 0.7300 0.6750 0.6900 127,331 -0.01(-0.72%)
Sep 16, 2024 0.7180 0.7180 0.6800 0.6950 134,585 -0.00(-0.40%)
Sep 13, 2024 0.6830 0.7088 0.6801 0.6978 29,771 -0.00(-0.46%)
Sep 12, 2024 0.7100 0.7100 0.6700 0.7010 51,684 -0.01(-1.27%)
Sep 11, 2024 0.6000 0.7100 0.5900 0.7100 96,074 +0.09(+15.43%)
Sep 10, 2024 0.5800 0.6302 0.5800 0.6151 61,310 +0.06(+11.41%)
Sep 09, 2024 0.5500 0.5801 0.5500 0.5521 26,417 -0.03(-4.81%)
Sep 06, 2024 0.5631 0.6195 0.5631 0.5800 11,992 -0.04(-6.29%)
Sep 05, 2024 0.6290 0.6290 0.6000 0.6189 12,148 +0.01(+1.46%)
Sep 04, 2024 0.6386 0.6386 0.6100 0.6100 6,572 +0.00(+0.71%)
Sep 03, 2024 0.6428 0.6428 0.6014 0.6057 58,564 -0.03(-5.36%)
Aug 30, 2024 0.6481 0.6481 0.6115 0.6400 14,381 +0.02(+3.23%)
Aug 29, 2024 0.6310 0.6670 0.6200 0.6200 29,302 -0.02(-3.13%)
Aug 28, 2024 0.6700 0.6700 0.6304 0.6400 15,143 +0.03(+4.66%)
Aug 27, 2024 0.6200 0.6480 0.6115 0.6115 71,457 -0.03(-5.19%)
Aug 26, 2024 0.6620 0.6710 0.6105 0.6450 95,802 -0.01(-1.23%)
Aug 23, 2024 0.6800 0.7000 0.6510 0.6530 78,156 -0.03(-3.97%)
Aug 22, 2024 0.6900 0.7350 0.6800 0.6800 56,764 -0.05(-6.25%)
Aug 21, 2024 0.7200 0.7500 0.6800 0.7253 43,754 -0.02(-3.29%)
Aug 20, 2024 0.7260 0.7500 0.6900 0.7500 26,791 +0.01(+1.35%)
Aug 19, 2024 0.7100 0.7400 0.6900 0.7400 70,775 +0.00(+0.14%)
Aug 16, 2024 0.7200 0.7480 0.6800 0.7390 26,509 +0.02(+2.64%)
Aug 15, 2024 0.6476 0.7200 0.6476 0.7200 20,239 +0.07(+10.60%)
Aug 14, 2024 0.6910 0.6910 0.6100 0.6510 89,806 -0.06(-8.31%)
Aug 13, 2024 0.6910 0.7100 0.6750 0.7100 22,190 +0.03(+4.11%)
Aug 12, 2024 0.8000 0.8000 0.6610 0.6820 49,894 -0.09(-11.65%)
Aug 09, 2024 0.7221 0.7938 0.7221 0.7719 70,669 +0.02(+2.93%)
Aug 08, 2024 0.7100 0.7500 0.6900 0.7499 49,527 +0.06(+9.31%)
Aug 07, 2024 0.7400 0.7500 0.6230 0.6860 92,632 +0.01(+1.19%)
Aug 06, 2024 0.6900 0.7400 0.6490 0.6779 87,998 +0.01(+1.16%)
Aug 05, 2024 0.6840 0.7100 0.5320 0.6701 112,072 -0.08(-11.01%)
Aug 02, 2024 0.7700 0.7850 0.7012 0.7530 65,549 -0.05(-5.88%)
Aug 01, 2024 0.8000 0.8000 0.7300 0.8000 51,730 +0.00(+0.01%)
Jul 31, 2024 0.7800 0.8000 0.7101 0.7999 83,640 +0.04(+4.97%)
Jul 30, 2024 0.7742 0.8000 0.6800 0.7620 192,999 +0.02(+3.08%)
Jul 29, 2024 0.7900 0.8000 0.7392 0.7392 48,534 -0.04(-4.62%)
Jul 26, 2024 0.7800 0.8300 0.7400 0.7750 44,821 +0.04(+5.44%)
Jul 25, 2024 0.7232 0.7770 0.7171 0.7350 48,609 +0.00(+0.08%)
Jul 24, 2024 0.7768 0.8000 0.7202 0.7344 239,883 -0.06(-7.10%)
Jul 23, 2024 0.8670 0.8900 0.7810 0.7905 81,244 -0.06(-7.11%)
Jul 22, 2024 0.8600 0.9107 0.8300 0.8510 67,777 +0.00(+0.09%)
Jul 19, 2024 0.9039 0.9186 0.8308 0.8502 97,856 -0.04(-4.45%)
Jul 18, 2024 0.8400 0.9100 0.8100 0.8898 210,605 +0.01(+0.95%)
Jul 17, 2024 0.9500 0.9500 0.8500 0.8814 94,164 -0.04(-3.88%)
Jul 16, 2024 0.8200 0.9219 0.7790 0.9170 184,717 +0.13(+16.08%)
Jul 15, 2024 0.8600 0.9500 0.7700 0.7900 567,397 -0.04(-5.15%)
Jul 12, 2024 0.6600 0.8500 0.6509 0.8329 583,950 +0.20(+32.19%)
Jul 11, 2024 0.6000 0.6500 0.6000 0.6301 253,058 +0.03(+5.07%)
Jul 10, 2024 0.6199 0.6398 0.5230 0.5997 459,104 +0.04(+7.86%)
Jul 09, 2024 0.4800 0.6500 0.4610 0.5560 1,252,520 +0.10(+20.87%)
Jul 08, 2024 0.4300 0.4900 0.4200 0.4600 257,791 +0.03(+7.03%)
Jul 05, 2024 0.3874 0.4298 0.3800 0.4298 435,770 +0.04(+10.92%)
Jul 03, 2024 0.3812 0.4031 0.3812 0.3875 17,852 -0.01(-2.34%)
Jul 02, 2024 0.4020 0.4100 0.3700 0.3968 37,266 -0.00(-0.80%)
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.


 

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.