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)

1.070 +0.040 (+3.88%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.9600 0.9900 0.9200 0.9900 247,600 +0.04(+4.21%)
Dec 31, 2025 0.9500 0 +0.02(+2.15%)
Dec 30, 2025 0.9300 0.9600 0.9100 0.9300 67,788 +0.00(+0.00%)
Dec 29, 2025 0.8900 0.9500 0.8700 0.9300 274,736 +0.04(+4.49%)
Dec 24, 2025 0.8900 0 +0.07(+8.54%)
Dec 23, 2025 0.7600 0.8300 0.7500 0.8200 285,185 +0.05(+6.49%)
Dec 22, 2025 0.7400 0.7700 0.7100 0.7700 73,295 +0.06(+8.45%)
Dec 19, 2025 0.7400 0.7400 0.7100 0.7100 141,914 -0.04(-5.33%)
Dec 18, 2025 0.7300 0.7500 0.7200 0.7500 51,837 +0.02(+2.74%)
Dec 17, 2025 0.7200 0.7300 0.7100 0.7300 18,215 +0.01(+1.39%)
Dec 16, 2025 0.7200 0.7200 0.7000 0.7200 124,350 +0.01(+1.41%)
Dec 15, 2025 0.7400 0.7600 0.7100 0.7100 123,502 -0.04(-5.33%)
Dec 12, 2025 0.7100 0.7500 0.7100 0.7500 135,077 +0.04(+5.63%)
Dec 11, 2025 0.6800 0.7300 0.6700 0.7100 42,450 +0.04(+5.97%)
Dec 10, 2025 0.6900 0.6900 0.6600 0.6700 74,642 -0.03(-4.29%)
Dec 09, 2025 0.6800 0.7000 0.6500 0.7000 78,595 +0.02(+2.94%)
Dec 08, 2025 0.7400 0.7400 0.6100 0.6800 194,645 -0.05(-6.85%)
Dec 05, 2025 0.7300 0.7300 0.7000 0.7300 102,337 +0.00(+0.00%)
Dec 04, 2025 0.7500 0.7500 0.7100 0.7300 28,675 -0.02(-2.67%)
Dec 03, 2025 0.7500 0.7500 0.7200 0.7500 69,067 +0.01(+1.35%)
Dec 02, 2025 0.7500 0.7500 0.7200 0.7400 39,102 -0.01(-1.33%)
Dec 01, 2025 0.7400 0.7500 0.7300 0.7500 96,341 +0.01(+1.35%)
Nov 28, 2025 0.7300 0.7500 0.7100 0.7400 117,175 +0.01(+1.37%)
Nov 27, 2025 0.7400 0.7400 0.7100 0.7300 55,997 +0.00(+0.00%)
Nov 26, 2025 0.6600 0.7300 0.6600 0.7300 382,765 +0.07(+10.61%)
Nov 25, 2025 0.6500 0.6600 0.6300 0.6600 38,080 +0.01(+1.54%)
Nov 24, 2025 0.6000 0.6500 0.6000 0.6500 44,000 +0.04(+6.56%)
Nov 21, 2025 0.6000 0.6100 0.5900 0.6100 92,260 +0.02(+3.39%)
Nov 20, 2025 0.6000 0.6300 0.5900 0.5900 149,400 +0.00(+0.00%)
Nov 19, 2025 0.5900 0.6000 0.5700 0.5900 162,557 -0.01(-1.67%)
Nov 18, 2025 0.5900 0.6000 0.5900 0.6000 28,062 +0.00(+0.00%)
Nov 17, 2025 0.6200 0.6500 0.6000 0.6000 98,095 -0.03(-4.76%)
Nov 14, 2025 0.6000 0.6300 0.5800 0.6300 106,050 +0.02(+3.28%)
Nov 13, 2025 0.6100 0.6200 0.5900 0.6100 65,182 -0.01(-1.61%)
Nov 12, 2025 0.5900 0.6200 0.5700 0.6200 98,894 +0.03(+5.08%)
Nov 11, 2025 0.6000 0.6200 0.5900 0.5900 84,970 -0.02(-3.28%)
Nov 10, 2025 0.5300 0.6500 0.5300 0.6100 281,385 +0.05(+8.93%)
Nov 07, 2025 0.5100 0.5600 0.5100 0.5600 69,199 +0.05(+9.80%)
Nov 06, 2025 0.5300 0.5500 0.5000 0.5100 122,000 +0.00(+0.00%)
Nov 05, 2025 0.4600 0.5100 0.4550 0.5100 62,650 +0.05(+12.09%)
Nov 04, 2025 0.4850 0.4850 0.4550 0.4550 89,500 -0.03(-6.19%)
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.