ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Azincourt Energy Corp (TSV:AAZ)

0.0200 +0.0050 (+33.33%)
Streaming Delayed Price Updated: 3:01 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.0150 0.0200 0.0150 0.0200 4,848,577 +0.01(+33.33%)
Dec 04, 2025 0.0150 0.0150 0.0150 0.0150 3,317,481 +0.00(+0.00%)
Dec 03, 2025 0.0200 0.0200 0.0150 0.0150 243,699 -0.01(-25.00%)
Dec 02, 2025 0.0200 0.0200 0.0200 0.0200 125,659 +0.01(+33.33%)
Dec 01, 2025 0.0150 0.0200 0.0150 0.0150 466,435 +0.00(+0.00%)
Nov 28, 2025 0.0200 0.0200 0.0150 0.0150 624,400 +0.00(+0.00%)
Nov 27, 2025 0.0200 0.0200 0.0150 0.0150 1,201,332 -0.01(-25.00%)
Nov 26, 2025 0.0200 0.0200 0.0150 0.0200 91,159 +0.00(+0.00%)
Nov 25, 2025 0.0200 0.0200 0.0200 0.0200 267,100 +0.00(+0.00%)
Nov 24, 2025 0.0200 0.0230 0.0150 0.0200 1,897,061 +0.00(+0.00%)
Nov 21, 2025 0.0250 0.0250 0.0200 0.0200 491,699 +0.00(+0.00%)
Nov 20, 2025 0.0200 0.0250 0.0200 0.0200 196,304 -0.01(-20.00%)
Nov 19, 2025 0.0200 0.0250 0.0200 0.0250 1,459,942 +0.01(+25.00%)
Nov 18, 2025 0.0200 0.0200 0.0200 0.0200 206,371 +0.01(+33.33%)
Nov 17, 2025 0.0200 0.0200 0.0150 0.0150 311,612 -0.01(-25.00%)
Nov 14, 2025 0.0150 0.0200 0.0150 0.0200 68,766 +0.00(+0.00%)
Nov 13, 2025 0.0150 0.0200 0.0150 0.0200 35,726 +0.01(+33.33%)
Nov 12, 2025 0.0150 0.0200 0.0150 0.0150 320,475 +0.00(+0.00%)
Nov 11, 2025 0.0180 0.0200 0.0150 0.0150 51,500 +0.00(+0.00%)
Nov 10, 2025 0.0150 0.0200 0.0150 0.0150 73,167 -0.01(-25.00%)
Nov 07, 2025 0.0150 0.0200 0.0150 0.0200 139,788 +0.01(+33.33%)
Nov 06, 2025 0.0200 0.0200 0.0150 0.0150 246,482 +0.00(+0.00%)
Nov 05, 2025 0.0200 0.0200 0.0150 0.0150 55,735 -0.01(-25.00%)
Nov 04, 2025 0.0200 0.0200 0.0200 0.0200 614,582 +0.00(+0.00%)
Nov 03, 2025 0.0200 0.0200 0.0150 0.0200 1,980,229 +0.00(+0.00%)
Oct 31, 2025 0.0250 0.0250 0.0200 0.0200 25,328 -0.01(-20.00%)
Oct 30, 2025 0.0200 0.0250 0.0200 0.0250 45,460 +0.01(+25.00%)
Oct 29, 2025 0.0200 0.0250 0.0200 0.0200 145,910 +0.00(+0.00%)
Oct 28, 2025 0.0200 0.0250 0.0150 0.0200 538,213 +0.00(+0.00%)
Oct 27, 2025 0.0200 0.0250 0.0200 0.0200 818,480 +0.00(+0.00%)
Oct 24, 2025 0.0200 0.0250 0.0200 0.0200 174,846 +0.00(+0.00%)
Oct 23, 2025 0.0200 0.0250 0.0200 0.0200 298,050 +0.00(+0.00%)
Oct 22, 2025 0.0200 0.0200 0.0200 0.0200 99,000 +0.00(+0.00%)
Oct 21, 2025 0.0200 0.0250 0.0200 0.0200 91,049 -0.01(-20.00%)
Oct 20, 2025 0.0200 0.0250 0.0200 0.0250 448,618 +0.00(+0.00%)
Oct 17, 2025 0.0200 0.0250 0.0200 0.0250 384,383 +0.01(+25.00%)
Oct 16, 2025 0.0200 0.0250 0.0200 0.0200 88,383 -0.01(-20.00%)
Oct 15, 2025 0.0250 0.0250 0.0230 0.0250 182,627 +0.00(+0.00%)
Oct 14, 2025 0.0200 0.0250 0.0200 0.0250 509,935 +0.01(+25.00%)
Oct 10, 2025 0.0200 0 -0.01(-20.00%)
Oct 09, 2025 0.0200 0.0250 0.0200 0.0250 112,857 +0.01(+25.00%)
Oct 08, 2025 0.0250 0.0250 0.0200 0.0200 578,000 -0.01(-20.00%)
Oct 07, 2025 0.0200 0.0250 0.0200 0.0250 53,846 +0.01(+25.00%)
Oct 06, 2025 0.0250 0.0250 0.0200 0.0200 384,116 +0.00(+0.00%)
Oct 03, 2025 0.0200 0.0200 0.0200 0.0200 564,496 +0.00(+0.00%)
Oct 02, 2025 0.0200 0.0200 0.0200 0.0200 548,400 +0.00(+0.00%)
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.