Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Azincourt Energy Corp (OP: AZURF )

0.0219 +0.0009 (+4.29%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.0757 0.0757 0.0691 0.0721 128,900 -0.00(-2.57%)
Apr 29, 2021 0.0781 0.0786 0.0687 0.0740 183,950 +0.00(+4.23%)
Apr 28, 2021 0.0776 0.0776 0.0679 0.0710 89,800 -0.00(-3.14%)
Apr 27, 2021 0.0680 0.0733 0.0675 0.0733 147,400 +0.01(+14.35%)
Apr 26, 2021 0.0733 0.0733 0.0639 0.0641 51,349 -0.00(-7.10%)
Apr 23, 2021 0.0647 0.0690 0.0636 0.0690 66,700 +0.00(+1.17%)
Apr 22, 2021 0.0700 0.0700 0.0594 0.0682 85,975 +0.00(+1.49%)
Apr 21, 2021 0.0700 0.0700 0.0629 0.0672 23,300 -0.00(-0.30%)
Apr 20, 2021 0.0634 0.0674 0.0634 0.0674 20,300 -0.01(-7.54%)
Apr 19, 2021 0.0770 0.0770 0.0625 0.0729 57,578 +0.00(+7.21%)
Apr 16, 2021 0.0560 0.0687 0.0560 0.0680 53,800 +0.01(+9.15%)
Apr 15, 2021 0.0665 0.0683 0.0616 0.0623 186,500 -0.01(-8.92%)
Apr 14, 2021 0.0713 0.0741 0.0650 0.0684 263,163 -0.00(-6.30%)
Apr 13, 2021 0.0760 0.0760 0.0712 0.0730 78,649 -0.00(-4.07%)
Apr 12, 2021 0.0744 0.0798 0.0731 0.0761 160,082 -0.00(-0.52%)
Apr 09, 2021 0.0752 0.0796 0.0752 0.0765 297,000 -0.00(-4.02%)
Apr 08, 2021 0.0760 0.0797 0.0679 0.0797 146,454 +0.00(+4.87%)
Apr 07, 2021 0.0749 0.0770 0.0708 0.0760 297,193 +0.01(+12.93%)
Apr 06, 2021 0.0721 0.0721 0.0671 0.0673 224,576 -0.00(-4.40%)
Apr 05, 2021 0.0767 0.0770 0.0650 0.0704 126,125 -0.00(-1.81%)
Apr 01, 2021 0.0636 0.0723 0.0636 0.0717 120,900 +0.01(+9.97%)
Mar 31, 2021 0.0682 0.0683 0.0620 0.0652 118,121 -0.00(-4.12%)
Mar 30, 2021 0.0810 0.0810 0.0627 0.0680 52,491 -0.00(-2.86%)
Mar 29, 2021 0.0810 0.0810 0.0620 0.0700 189,299 -0.00(-2.78%)
Mar 26, 2021 0.0520 0.0721 0.0520 0.0720 802,300 +0.02(+28.57%)
Mar 25, 2021 0.0546 0.0600 0.0520 0.0560 578,208 -0.01(-8.35%)
Mar 24, 2021 0.0661 0.0679 0.0593 0.0611 281,878 -0.01(-9.62%)
Mar 23, 2021 0.0781 0.0835 0.0661 0.0676 576,293 -0.01(-15.50%)
Mar 22, 2021 0.0900 0.0900 0.0800 0.0800 119,827 -0.01(-6.87%)
Mar 19, 2021 0.0900 0.0914 0.0830 0.0859 203,400 -0.00(-3.05%)
Mar 18, 2021 0.0879 0.0958 0.0843 0.0886 71,419 -0.00(-2.21%)
Mar 17, 2021 0.1000 0.1000 0.0877 0.0906 182,302 -0.01(-6.50%)
Mar 16, 2021 0.1000 0.1009 0.0920 0.0969 316,387 +0.00(+3.42%)
Mar 15, 2021 0.0840 0.0940 0.0840 0.0937 295,186 +0.01(+11.28%)
Mar 12, 2021 0.0811 0.0842 0.0755 0.0842 109,200 +0.01(+7.95%)
Mar 11, 2021 0.0799 0.0830 0.0776 0.0780 259,150 +0.00(+4.28%)
Mar 10, 2021 0.0783 0.0835 0.0748 0.0748 210,440 -0.00(-4.59%)
Mar 09, 2021 0.0793 0.0840 0.0720 0.0784 167,973 -0.00(-1.63%)
Mar 08, 2021 0.0840 0.0840 0.0750 0.0797 318,686 +0.00(+0.63%)
Mar 05, 2021 0.0850 0.0850 0.0709 0.0792 214,000 -0.00(-3.41%)
Mar 04, 2021 0.0950 0.0961 0.0783 0.0820 708,839 -0.01(-9.89%)
Mar 03, 2021 0.0875 0.0990 0.0865 0.0910 249,472 +0.00(+1.11%)
Mar 02, 2021 0.0900 0.0960 0.0803 0.0900 175,702 +0.00(+2.86%)
Mar 01, 2021 0.0970 0.0970 0.0850 0.0875 159,565 -0.00(-3.95%)
Feb 26, 2021 0.0927 0.0927 0.0740 0.0911 779,200 -0.00(-0.98%)
Feb 25, 2021 0.1019 0.1019 0.0911 0.0920 312,911 -0.00(-4.17%)
Feb 24, 2021 0.1000 0.1044 0.0912 0.0960 855,920 +0.00(+0.21%)
Feb 23, 2021 0.1070 0.1100 0.0861 0.0958 509,612 -0.01(-10.47%)
Feb 22, 2021 0.1099 0.1100 0.0970 0.1070 1,212,692 +0.00(+3.38%)
Feb 19, 2021 0.1050 0.1159 0.0933 0.1035 1,719,000 +0.00(+0.39%)
Feb 18, 2021 0.1042 0.1113 0.0950 0.1031 1,299,275 +0.00(+4.25%)
Feb 17, 2021 0.1100 0.1210 0.0853 0.0989 3,347,016 -0.02(-17.03%)
Feb 16, 2021 0.1350 0.1423 0.1000 0.1192 5,023,835 +0.03(+30.99%)
Feb 12, 2021 0.0450 0.0917 0.0450 0.0910 2,614,500 +0.05(+127.50%)
Feb 11, 2021 0.0400 0.0450 0.0380 0.0400 748,729 +0.00(+0.76%)
Feb 10, 2021 0.0402 0.0402 0.0336 0.0397 352,891 +0.00(+5.87%)
Feb 09, 2021 0.0402 0.0430 0.0375 0.0375 693,327 +0.00(+4.75%)
Feb 08, 2021 0.0357 0.0400 0.0348 0.0358 273,202 +0.00(+0.56%)
Feb 05, 2021 0.0334 0.0357 0.0334 0.0356 44,600 +0.00(+0.56%)
Feb 04, 2021 0.0356 0.0356 0.0333 0.0354 217,229 +0.00(+16.07%)
Feb 03, 2021 0.0355 0.0355 0.0305 0.0305 318,838 -0.00(-8.13%)
Feb 02, 2021 0.0300 0.0332 0.0290 0.0332 88,956 +0.00(+7.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.