ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Arizona Gold & Silver Inc (TSV:AZS)

0.5900 +0.0050 (+0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2026 0.5800 0.5900 0.5800 0.5900 12,810 +0.01(+0.85%)
Mar 23, 2026 0.5700 0.5850 0.5400 0.5850 44,008 +0.01(+0.86%)
Mar 20, 2026 0.6000 0.6000 0.5700 0.5800 68,999 -0.02(-3.33%)
Mar 19, 2026 0.5900 0.6100 0.5700 0.6000 217,396 +0.00(+0.00%)
Mar 18, 2026 0.6000 0.6100 0.5700 0.6000 286,970 +0.01(+1.69%)
Mar 17, 2026 0.5800 0.6000 0.5800 0.5900 47,039 +0.00(+0.00%)
Mar 16, 2026 0.6300 0.6300 0.5900 0.5900 27,416 -0.05(-7.81%)
Mar 13, 2026 0.6800 0.6800 0.6100 0.6400 182,967 -0.04(-5.88%)
Mar 12, 2026 0.6700 0.6800 0.6600 0.6800 56,000 +0.02(+3.03%)
Mar 11, 2026 0.6800 0.6800 0.6500 0.6600 143,350 -0.03(-3.65%)
Mar 10, 2026 0.6700 0.7000 0.6600 0.6850 143,308 +0.01(+0.74%)
Mar 09, 2026 0.6800 0.6900 0.6300 0.6800 135,808 -0.02(-2.86%)
Mar 06, 2026 0.6900 0.7000 0.6800 0.7000 19,101 +0.01(+1.45%)
Mar 05, 2026 0.7000 0.7000 0.6900 0.6900 32,640 -0.03(-4.17%)
Mar 04, 2026 0.7500 0.7500 0.7200 0.7200 42,555 -0.01(-1.37%)
Mar 03, 2026 0.7600 0.7600 0.6800 0.7300 105,755 -0.04(-5.19%)
Mar 02, 2026 0.7200 0.7700 0.7100 0.7700 96,242 +0.06(+8.45%)
Feb 27, 2026 0.7200 0.7200 0.6800 0.7100 410,676 -0.02(-2.74%)
Feb 26, 2026 0.7700 0.7700 0.7200 0.7300 111,151 -0.05(-6.41%)
Feb 25, 2026 0.9000 0.9000 0.7200 0.7800 413,078 -0.21(-21.21%)
Feb 24, 2026 1.000 1.010 0.9700 0.9900 74,800 -0.02(-1.98%)
Feb 23, 2026 0.9900 1.050 0.9900 1.010 142,254 +0.03(+3.06%)
Feb 20, 2026 1.000 1.000 0.9800 0.9800 106,201 -0.02(-2.00%)
Feb 19, 2026 1.040 1.050 0.9650 1.000 133,322 +0.00(+0.00%)
Feb 18, 2026 0.9800 1.020 0.9800 1.000 21,400 +0.02(+2.04%)
Feb 17, 2026 1.030 1.030 0.9800 0.9800 49,100 -0.07(-6.67%)
Feb 13, 2026 1.050 0 +0.05(+5.00%)
Feb 12, 2026 1.030 1.060 1.000 1.000 116,902 -0.03(-2.91%)
Feb 11, 2026 1.000 1.060 0.9800 1.030 154,368 +0.03(+3.00%)
Feb 10, 2026 1.000 1.000 0.9900 1.000 45,500 +0.00(+0.00%)
Feb 09, 2026 1.050 1.060 0.9900 1.000 104,793 -0.03(-2.91%)
Feb 06, 2026 0.9600 1.030 0.9500 1.030 104,711 +0.07(+7.29%)
Feb 05, 2026 0.9600 1.000 0.9500 0.9600 110,465 +0.00(+0.00%)
Feb 04, 2026 1.030 1.030 0.9600 0.9600 135,167 -0.08(-7.69%)
Feb 03, 2026 1.020 1.100 1.020 1.040 357,953 +0.04(+4.00%)
Feb 02, 2026 0.9500 1.010 0.9100 1.000 41,076 +0.05(+5.26%)
Jan 30, 2026 0.9700 0.9800 0.8900 0.9500 227,443 -0.04(-4.04%)
Jan 29, 2026 1.020 1.020 0.9300 0.9900 242,436 -0.02(-1.98%)
Jan 28, 2026 1.060 1.060 1.010 1.010 178,560 -0.04(-3.81%)
Jan 27, 2026 1.030 1.060 1.000 1.050 74,872 +0.01(+0.96%)
Jan 26, 2026 1.060 1.060 0.9900 1.040 144,205 -0.01(-0.95%)
Jan 23, 2026 1.050 1.060 1.020 1.050 94,773 +0.00(+0.00%)
Jan 22, 2026 1.030 1.060 1.020 1.050 113,016 +0.01(+0.96%)
Jan 21, 2026 1.040 1.040 1.000 1.040 87,059 +0.00(+0.00%)
Jan 20, 2026 1.040 1.060 1.010 1.040 194,477 +0.00(+0.00%)
Jan 19, 2026 1.060 1.060 1.030 1.040 43,913 -0.01(-0.95%)
Jan 16, 2026 1.000 1.050 0.9900 1.050 122,309 +0.05(+5.00%)
Jan 15, 2026 1.040 1.040 0.9600 1.000 89,294 -0.04(-3.85%)
Jan 14, 2026 1.050 1.050 0.9900 1.040 94,789 -0.01(-0.95%)
Jan 13, 2026 1.100 1.120 1.050 1.050 136,838 +0.00(+0.00%)
Jan 12, 2026 1.120 1.120 0.9800 1.050 176,614 -0.02(-1.87%)
Jan 09, 2026 1.030 1.120 1.030 1.070 122,762 +0.04(+3.88%)
Jan 08, 2026 1.150 1.150 1.020 1.030 111,400 -0.12(-10.43%)
Jan 07, 2026 1.150 1.160 1.060 1.150 158,319 -0.02(-1.71%)
Jan 06, 2026 1.190 1.230 1.070 1.170 357,446 +0.02(+1.74%)
Jan 05, 2026 1.000 1.150 0.9800 1.150 241,696 +0.16(+16.16%)
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.