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 (OP:AZASF)

0.4250 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2026 0.4275 0.4334 0.4250 0.4250 27,310 -0.00(-0.09%)
Mar 23, 2026 0.4270 0.4270 0.4031 0.4254 47,501 +0.00(+0.24%)
Mar 20, 2026 0.4350 0.4410 0.4244 0.4244 77,202 -0.01(-2.44%)
Mar 19, 2026 0.4378 0.4450 0.4100 0.4350 274,600 +0.02(+3.77%)
Mar 18, 2026 0.4400 0.4400 0.4160 0.4192 178,408 -0.02(-4.07%)
Mar 17, 2026 0.4374 0.4374 0.4285 0.4370 22,240 +0.00(+0.78%)
Mar 16, 2026 0.4500 0.4626 0.4250 0.4336 67,040 -0.03(-5.74%)
Mar 13, 2026 0.4934 0.4934 0.4355 0.4600 51,944 -0.03(-6.50%)
Mar 12, 2026 0.4910 0.4963 0.4841 0.4920 20,000 +0.01(+2.61%)
Mar 11, 2026 0.5090 0.5234 0.4751 0.4795 130,900 -0.02(-4.60%)
Mar 10, 2026 0.4991 0.5151 0.4863 0.5026 48,800 +0.02(+3.37%)
Mar 09, 2026 0.4994 0.4994 0.4762 0.4862 34,699 -0.02(-4.14%)
Mar 06, 2026 0.5120 0.5120 0.5050 0.5072 7,100 +0.00(+0.12%)
Mar 05, 2026 0.5055 0.5132 0.5047 0.5066 21,660 -0.04(-7.22%)
Mar 04, 2026 0.5483 0.5528 0.5370 0.5460 14,875 +0.02(+3.02%)
Mar 03, 2026 0.5340 0.5500 0.5000 0.5300 43,736 -0.03(-5.27%)
Mar 02, 2026 0.5240 0.5595 0.5100 0.5595 113,943 +0.05(+9.71%)
Feb 27, 2026 0.5210 0.5265 0.5015 0.5100 343,000 -0.03(-5.87%)
Feb 26, 2026 0.5468 0.5796 0.5351 0.5418 88,830 -0.03(-4.95%)
Feb 25, 2026 0.6960 0.6960 0.5296 0.5700 507,985 -0.14(-20.24%)
Feb 24, 2026 0.7340 0.7350 0.7146 0.7146 47,201 -0.02(-2.59%)
Feb 23, 2026 0.7350 0.7612 0.7336 0.7336 22,919 +0.01(+1.05%)
Feb 20, 2026 0.7200 0.7350 0.7137 0.7260 36,474 -0.01(-0.82%)
Feb 19, 2026 0.7641 0.7707 0.7170 0.7320 58,950 +0.00(+0.55%)
Feb 18, 2026 0.7192 0.7707 0.7121 0.7280 26,298 -0.00(-0.15%)
Feb 17, 2026 0.7252 0.7291 0.7131 0.7291 24,850 -0.05(-6.03%)
Feb 13, 2026 0.7269 0.7782 0.7248 0.7759 214,200 +0.04(+4.85%)
Feb 12, 2026 0.7465 0.7673 0.7400 0.7400 27,543 -0.01(-1.74%)
Feb 11, 2026 0.7302 0.7900 0.7300 0.7531 91,398 +0.01(+1.91%)
Feb 10, 2026 0.7385 0.7440 0.7302 0.7390 31,522 +0.00(+0.42%)
Feb 09, 2026 0.7801 0.7801 0.7265 0.7359 165,694 +0.01(+1.21%)
Feb 06, 2026 0.7090 0.7308 0.7014 0.7271 90,605 +0.02(+2.21%)
Feb 05, 2026 0.7202 0.7289 0.7023 0.7114 72,525 -0.02(-2.55%)
Feb 04, 2026 0.7543 0.7980 0.7219 0.7300 113,750 -0.04(-5.68%)
Feb 03, 2026 0.7400 0.8000 0.7323 0.7740 129,513 +0.03(+4.58%)
Feb 02, 2026 0.6941 0.7452 0.6779 0.7401 114,422 +0.04(+6.20%)
Jan 30, 2026 0.7055 0.7228 0.6720 0.6969 317,534 -0.02(-3.22%)
Jan 29, 2026 0.7400 0.7400 0.6800 0.7201 228,490 -0.03(-4.04%)
Jan 28, 2026 0.7600 0.7825 0.7469 0.7504 130,170 -0.02(-2.55%)
Jan 27, 2026 0.7400 0.7700 0.7400 0.7700 41,360 +0.01(+1.32%)
Jan 26, 2026 0.7518 0.7975 0.7300 0.7600 135,386 -0.01(-1.55%)
Jan 23, 2026 0.7617 0.7770 0.7390 0.7720 99,447 +0.02(+2.93%)
Jan 22, 2026 0.7410 0.7727 0.7390 0.7500 41,432 +0.01(+0.96%)
Jan 21, 2026 0.7478 0.7564 0.7125 0.7429 80,850 -0.01(-1.00%)
Jan 20, 2026 0.7546 0.7960 0.7379 0.7504 101,415 +0.01(+1.96%)
Jan 16, 2026 0.7287 0.7500 0.7160 0.7360 11,716 +0.01(+1.57%)
Jan 15, 2026 0.7348 0.7480 0.7104 0.7246 72,952 -0.03(-3.52%)
Jan 14, 2026 0.7621 0.7621 0.7150 0.7510 77,057 -0.01(-1.29%)
Jan 13, 2026 0.7699 0.8000 0.7480 0.7608 98,737 +0.01(+1.71%)
Jan 12, 2026 0.7687 0.7762 0.7161 0.7480 90,415 -0.02(-2.98%)
Jan 09, 2026 0.7500 0.8109 0.7426 0.7710 130,525 +0.02(+2.80%)
Jan 08, 2026 0.8304 0.8328 0.7389 0.7500 125,347 -0.09(-10.50%)
Jan 07, 2026 0.8810 0.8810 0.7770 0.8380 111,491 -0.01(-0.71%)
Jan 06, 2026 0.8500 0.8800 0.7961 0.8440 362,328 +0.00(+0.36%)
Jan 05, 2026 0.7680 0.8410 0.7083 0.8410 157,977 +0.14(+19.29%)
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.