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 (OP:AZURF)

0.0165 +0.0012 (+7.84%)
Streaming Delayed Price Updated: 12:41 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 0.0162 0.0179 0.0137 0.0165 285,731 +0.00(+7.84%)
Oct 02, 2025 0.0141 0.0162 0.0140 0.0153 349,996 +0.00(+4.08%)
Oct 01, 2025 0.0153 0.0153 0.0143 0.0147 55,716 -0.00(-3.29%)
Sep 30, 2025 0.0131 0.0152 0.0131 0.0152 227,392 +0.00(+0.66%)
Sep 29, 2025 0.0140 0.0156 0.0140 0.0151 346,387 +0.00(+2.03%)
Sep 26, 2025 0.0157 0.0157 0.0146 0.0148 210,295 -0.00(-6.92%)
Sep 25, 2025 0.0174 0.0174 0.0145 0.0159 183,693 +0.00(+1.27%)
Sep 24, 2025 0.0151 0.0157 0.0148 0.0157 156,000 -0.00(-3.68%)
Sep 23, 2025 0.0161 0.0167 0.0140 0.0163 101,738 +0.00(+1.87%)
Sep 22, 2025 0.0153 0.0160 0.0151 0.0160 225,400 +0.00(+0.00%)
Sep 19, 2025 0.0166 0.0170 0.0160 0.0160 144,722 +0.00(+1.27%)
Sep 18, 2025 0.0161 0.0161 0.0158 0.0158 50,359 -0.00(-1.25%)
Sep 17, 2025 0.0156 0.0160 0.0150 0.0160 36,650 +0.00(+2.56%)
Sep 16, 2025 0.0156 0.0156 0.0142 0.0156 62,522 +0.00(+8.33%)
Sep 15, 2025 0.0148 0.0158 0.0144 0.0144 261,300 +0.00(+0.70%)
Sep 12, 2025 0.0145 0.0149 0.0143 0.0143 86,574 -0.00(-2.05%)
Sep 11, 2025 0.0151 0.0151 0.0146 0.0146 19,810 +0.00(+2.82%)
Sep 10, 2025 0.0152 0.0152 0.0142 0.0142 281,621 -0.00(-8.97%)
Sep 09, 2025 0.0156 0.0156 0.0156 0.0156 515 -0.00(-1.27%)
Sep 08, 2025 0.0142 0.0166 0.0140 0.0158 259,959 -0.00(-4.82%)
Sep 05, 2025 0.0138 0.0166 0.0138 0.0166 216,988 +0.00(+18.57%)
Sep 04, 2025 0.0143 0.0145 0.0134 0.0140 1,508,490 -0.00(-6.67%)
Sep 03, 2025 0.0142 0.0151 0.0142 0.0150 19,910 +0.00(+0.00%)
Sep 02, 2025 0.0160 0.0160 0.0146 0.0150 299,421 -0.00(-1.96%)
Aug 29, 2025 0.0150 0.0157 0.0150 0.0153 63,684 -0.00(-1.29%)
Aug 28, 2025 0.0166 0.0166 0.0150 0.0155 345,707 -0.00(-6.63%)
Aug 27, 2025 0.0160 0.0166 0.0160 0.0166 147,000 +0.00(+3.75%)
Aug 26, 2025 0.0160 0.0166 0.0150 0.0160 130,246 -0.00(-3.61%)
Aug 25, 2025 0.0176 0.0178 0.0166 0.0166 52,250 +0.00(+0.00%)
Aug 22, 2025 0.0174 0.0180 0.0166 0.0166 112,130 -0.00(-4.60%)
Aug 21, 2025 0.0169 0.0177 0.0165 0.0174 230,945 -0.00(-0.57%)
Aug 20, 2025 0.0167 0.0175 0.0166 0.0175 138,196 +0.00(+2.94%)
Aug 19, 2025 0.0180 0.0180 0.0170 0.0170 79,818 -0.00(-3.41%)
Aug 18, 2025 0.0181 0.0187 0.0176 0.0176 268,668 +0.00(+0.57%)
Aug 15, 2025 0.0172 0.0178 0.0171 0.0175 45,340 +0.00(+1.74%)
Aug 14, 2025 0.0177 0.0177 0.0170 0.0172 43,880 -0.00(-3.91%)
Aug 13, 2025 0.0181 0.0181 0.0175 0.0179 28,349 +0.00(+6.55%)
Aug 12, 2025 0.0176 0.0176 0.0166 0.0168 38,545 -0.00(-3.45%)
Aug 11, 2025 0.0168 0.0199 0.0165 0.0174 457,003 +0.00(+4.82%)
Aug 08, 2025 0.0179 0.0179 0.0166 0.0166 64,537 -0.00(-4.05%)
Aug 07, 2025 0.0173 0.0182 0.0166 0.0173 193,969 -0.00(-0.57%)
Aug 06, 2025 0.0180 0.0200 0.0165 0.0174 182,200 -0.00(-3.33%)
Aug 05, 2025 0.0168 0.0180 0.0165 0.0180 249,493 +0.00(+13.21%)
Aug 04, 2025 0.0159 0.0159 0.0159 0.0159 51,000 -0.00(-3.05%)
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 following
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.