Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Azincourt Energy Corp (OP: AZURF )

0.0183 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, May 22, 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 (%)
May 22, 2024 0.0233 0.0233 0.0183 0.0183 241,097 -0.00(-13.27%)
May 20, 2024 0.0211 0 +0.00(+0.96%)
May 17, 2024 0.0213 0.0220 0.0209 0.0209 82,720 +0.00(+8.29%)
May 15, 2024 0.0193 0 -0.00(-1.53%)
May 10, 2024 0.0196 0 -0.00(-1.51%)
May 09, 2024 0.0170 0.0199 0.0139 0.0199 32,621 -0.00(-4.78%)
May 08, 2024 0.0187 0.0234 0.0161 0.0209 208,740 -0.00(-4.57%)
May 07, 2024 0.0183 0.0219 0.0183 0.0219 187,798 +0.00(+4.29%)
May 06, 2024 0.0202 0.0220 0.0200 0.0210 313,346 +0.00(+3.96%)
May 03, 2024 0.0202 0.0202 0.0202 0.0202 224 -0.00(-1.94%)
May 02, 2024 0.0202 0.0206 0.0202 0.0206 828 +0.00(+0.00%)
May 01, 2024 0.0200 0.0210 0.0200 0.0206 50,910 -0.00(-3.29%)
Apr 30, 2024 0.0210 0.0213 0.0210 0.0213 11,000 +0.00(+4.41%)
Apr 29, 2024 0.0207 0.0207 0.0204 0.0204 2,050 +0.00(+7.94%)
Apr 26, 2024 0.0189 0.0206 0.0189 0.0189 920 -0.00(-5.50%)
Apr 25, 2024 0.0148 0.0219 0.0148 0.0200 132,611 +0.00(+4.71%)
Apr 24, 2024 0.0180 0.0191 0.0180 0.0191 6,000 +0.00(+6.11%)
Apr 23, 2024 0.0183 0.0190 0.0180 0.0180 205,603 -0.00(-1.64%)
Apr 22, 2024 0.0183 0.0183 0.0183 0.0183 2,741 -0.00(-8.50%)
Apr 19, 2024 0.0196 0.0200 0.0196 0.0200 112,000 +0.00(+0.00%)
Apr 18, 2024 0.0205 0.0226 0.0200 0.0200 70,500 +0.00(+10.50%)
Apr 16, 2024 0.0181 15 -0.01(-23.95%)
Apr 12, 2024 0.0238 0 +0.00(+3.48%)
Apr 11, 2024 0.0212 0.0230 0.0210 0.0230 167,300 +0.00(+4.55%)
Apr 10, 2024 0.0230 0.0243 0.0220 0.0220 38,510 -0.00(-10.93%)
Apr 09, 2024 0.0230 0.0247 0.0230 0.0247 66,000 +0.00(+3.78%)
Apr 05, 2024 0.0238 0 +0.00(+5.78%)
Apr 04, 2024 0.0225 0.0225 0.0225 0.0225 10,020 +0.00(+3.69%)
Apr 03, 2024 0.0217 0.0229 0.0185 0.0217 395,664 -0.00(-9.21%)
Apr 02, 2024 0.0239 0.0239 0.0239 0.0239 78,030 -0.00(-3.63%)
Apr 01, 2024 0.0212 0.0257 0.0200 0.0248 669,860 +0.00(+10.71%)
Mar 28, 2024 0.0211 0.0224 0.0211 0.0224 8,460 +0.00(+1.82%)
Mar 27, 2024 0.0220 0.0220 0.0220 0.0220 200,010 -0.00(-15.06%)
Mar 26, 2024 0.0224 0.0259 0.0221 0.0259 122,400 +0.00(+14.60%)
Mar 25, 2024 0.0290 0.0290 0.0217 0.0226 16,451 +0.00(+2.73%)
Mar 22, 2024 0.0220 0.0220 0.0220 0.0220 13,415 -0.00(-9.09%)
Mar 21, 2024 0.0210 0.0243 0.0210 0.0242 133,106 -0.00(-6.92%)
Mar 20, 2024 0.0217 0.0260 0.0217 0.0260 14,902 +0.00(+18.18%)
Mar 19, 2024 0.0210 0.0227 0.0210 0.0220 63,700 +0.00(+3.29%)
Mar 18, 2024 0.0228 0.0228 0.0213 0.0213 126,772 -0.00(-3.18%)
Mar 15, 2024 0.0219 0.0224 0.0211 0.0220 10,750 -0.00(-2.22%)
Mar 14, 2024 0.0225 0.0225 0.0218 0.0225 71,730 -0.00(-0.88%)
Mar 13, 2024 0.0241 0.0241 0.0222 0.0227 434,333 -0.00(-1.73%)
Mar 12, 2024 0.0240 0.0248 0.0229 0.0231 147,048 -0.00(-4.55%)
Mar 11, 2024 0.0211 0.0260 0.0211 0.0242 51,908 -0.00(-6.92%)
Mar 08, 2024 0.0248 0.0260 0.0248 0.0260 14,000 -0.00(-0.38%)
Mar 07, 2024 0.0261 0.0261 0.0261 0.0261 22,365 +0.00(+0.38%)
Mar 06, 2024 0.0250 0.0260 0.0226 0.0260 153,345 +0.00(+4.00%)
Mar 05, 2024 0.0250 0.0250 0.0250 0.0250 150,000 +0.00(+3.31%)
Mar 04, 2024 0.0209 0.0248 0.0209 0.0242 284,390 -0.00(-13.88%)
Mar 01, 2024 0.0280 0.0281 0.0280 0.0281 3,597 +0.00(+5.24%)
Feb 29, 2024 0.0300 0.0337 0.0265 0.0267 84,000 -0.00(-10.10%)
Feb 28, 2024 0.0255 0.0297 0.0255 0.0297 20,371 +0.00(+6.83%)
Feb 27, 2024 0.0278 0.0296 0.0278 0.0278 21,010 -0.00(-6.71%)
Feb 26, 2024 0.0265 0.0298 0.0265 0.0298 44,289 +0.00(+12.45%)
Feb 23, 2024 0.0265 0.0265 0.0265 0.0265 50,010 -0.00(-11.37%)
Feb 22, 2024 0.0300 0.0300 0.0259 0.0299 387,168 +0.00(+0.00%)
Feb 21, 2024 0.0299 0.0299 0.0299 0.0299 70,000 +0.00(+10.74%)
Feb 20, 2024 0.0288 0.0288 0.0270 0.0270 123,694 -0.00(-3.23%)
Feb 16, 2024 0.0276 0.0280 0.0260 0.0279 142,667 +0.00(+6.90%)
Feb 14, 2024 0.0261 0 +0.00(+0.00%)
Feb 13, 2024 0.0261 0.0297 0.0261 0.0261 185,394 -0.00(-5.09%)
Feb 12, 2024 0.0275 0.0275 0.0275 0.0275 600 -0.00(-1.79%)
Feb 09, 2024 0.0300 0.0309 0.0280 0.0280 21,750 -0.00(-6.67%)
Feb 08, 2024 0.0296 0.0300 0.0293 0.0300 12,852 -0.00(-5.96%)
Feb 07, 2024 0.0332 0.0337 0.0316 0.0319 119,535 -0.00(-1.85%)
Feb 05, 2024 0.0325 0 -0.00(-6.88%)
Feb 02, 2024 0.0354 0.0354 0.0334 0.0349 20,483 +0.00(+4.49%)
Feb 01, 2024 0.0290 0.0375 0.0287 0.0334 1,393,235 +0.01(+26.04%)
Jan 31, 2024 0.0301 0.0301 0.0265 0.0265 49,927 -0.00(-5.36%)
Jan 30, 2024 0.0280 0.0300 0.0280 0.0280 28,333 -0.00(-2.78%)
Jan 29, 2024 0.0260 0.0294 0.0259 0.0288 8,503 +0.00(+5.11%)
Jan 26, 2024 0.0274 0.0274 0.0274 0.0274 40,010 +0.00(+3.79%)
Jan 25, 2024 0.0264 0.0264 0.0264 0.0264 4,262 -0.00(-6.38%)
Jan 24, 2024 0.0262 0.0297 0.0262 0.0282 124,310 +0.00(+6.42%)
Jan 23, 2024 0.0330 0.0330 0.0264 0.0265 182,040 -0.00(-8.93%)
Jan 22, 2024 0.0280 0.0291 0.0280 0.0291 279,052 +0.00(+3.19%)
Jan 19, 2024 0.0285 0.0335 0.0278 0.0282 127,557 -0.00(-3.75%)
Jan 18, 2024 0.0312 0.0312 0.0293 0.0293 23,000 -0.00(-2.01%)
Jan 17, 2024 0.0300 0.0300 0.0294 0.0299 228,867 -0.00(-5.08%)
Jan 16, 2024 0.0310 0.0335 0.0301 0.0315 198,995 +0.00(+17.10%)
Jan 12, 2024 0.0254 0.0299 0.0250 0.0269 728,844 +0.00(+7.60%)
Jan 11, 2024 0.0254 0.0255 0.0250 0.0250 31,400 +0.00(+0.00%)
Jan 10, 2024 0.0255 0.0260 0.0250 0.0250 60,585 +0.00(+0.00%)
Jan 09, 2024 0.0224 0.0260 0.0224 0.0250 335,985 +0.00(+8.70%)
Jan 08, 2024 0.0218 0.0230 0.0218 0.0230 209,347 -0.00(-6.12%)
Jan 05, 2024 0.0217 0.0245 0.0217 0.0245 1,400 -0.00(-5.04%)
Jan 04, 2024 0.0272 0.0272 0.0244 0.0258 95,264 +0.00(+0.00%)
Jan 03, 2024 0.0226 0.0258 0.0200 0.0258 349,651 +0.00(+5.31%)
Jan 02, 2024 0.0245 0.0245 0.0245 0.0245 1,500 -0.00(-1.21%)
Dec 29, 2023 0.0230 0.0266 0.0226 0.0248 206,233 +0.00(+6.90%)
Dec 28, 2023 0.0249 0.0249 0.0226 0.0232 187,300 +0.00(+0.00%)
Dec 27, 2023 0.0259 0.0260 0.0231 0.0232 321,945 -0.00(-7.20%)
Dec 26, 2023 0.0261 0.0264 0.0250 0.0250 50,300 +0.00(+0.00%)
Dec 22, 2023 0.0246 0.0255 0.0218 0.0250 130,856 +0.00(+8.70%)
Dec 21, 2023 0.0254 0.0260 0.0230 0.0230 245,281 +0.00(+22.34%)
Dec 20, 2023 0.0252 0.0263 0.0188 0.0188 211,757 -0.01(-22.95%)
Dec 19, 2023 0.0247 0.0263 0.0224 0.0244 234,160 +0.00(+1.67%)
Dec 18, 2023 0.0243 0.0243 0.0240 0.0240 2,700 +0.00(+1.69%)
Dec 15, 2023 0.0220 0.0263 0.0220 0.0236 368,650 +0.00(+6.31%)
Dec 14, 2023 0.0220 0.0231 0.0216 0.0222 129,810 +0.00(+11.00%)
Dec 13, 2023 0.0200 0.0220 0.0188 0.0200 21,858 -0.00(-10.71%)
Dec 12, 2023 0.0217 0.0224 0.0217 0.0224 136,000 +0.00(+9.27%)
Dec 11, 2023 0.0206 0.0220 0.0205 0.0205 479,218 -0.00(-0.49%)
Dec 08, 2023 0.0214 0.0221 0.0206 0.0206 35,250 -0.00(-12.71%)
Dec 07, 2023 0.0221 0.0236 0.0212 0.0236 98,444 +0.00(+9.26%)
Dec 06, 2023 0.0243 0.0243 0.0216 0.0216 105,915 -0.00(-2.26%)
Dec 05, 2023 0.0237 0.0237 0.0217 0.0221 424,800 +0.00(+0.00%)
Dec 04, 2023 0.0242 0.0242 0.0221 0.0221 37,500 -0.00(-2.21%)
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.