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

Azincourt Energy Corp (OP: AZURF )

0.0196 +0.0013 (+7.10%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 23, 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 (%)
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%)
Feb 01, 2021 0.0310 0.0317 0.0308 0.0308 36,186 +0.00(+0.00%)
Jan 29, 2021 0.0304 0.0308 0.0282 0.0308 42,300 -0.00(-3.14%)
Jan 28, 2021 0.0311 0.0363 0.0311 0.0318 67,000 -0.00(-3.64%)
Jan 27, 2021 0.0316 0.0330 0.0316 0.0330 5,116 -0.00(-2.08%)
Jan 26, 2021 0.0310 0.0359 0.0310 0.0337 304,625 +0.00(+0.60%)
Jan 25, 2021 0.0370 0.0379 0.0300 0.0335 76,754 -0.00(-11.61%)
Jan 22, 2021 0.0421 0.0421 0.0310 0.0379 274,400 -0.00(-9.98%)
Jan 21, 2021 0.0350 0.0421 0.0350 0.0421 171,650 +0.01(+24.93%)
Jan 20, 2021 0.0356 0.0370 0.0303 0.0337 194,544 -0.00(-8.92%)
Jan 19, 2021 0.0370 0.0370 0.0370 0.0370 86,858 +0.00(+5.71%)
Jan 15, 2021 0.0390 0.0391 0.0350 0.0350 67,000 -0.00(-8.62%)
Jan 14, 2021 0.0382 0.0411 0.0382 0.0383 303,000 -0.00(-1.29%)
Jan 13, 2021 0.0405 0.0405 0.0347 0.0388 875,750 -0.00(-2.51%)
Jan 12, 2021 0.0384 0.0443 0.0357 0.0398 23,050 -0.00(-2.93%)
Jan 11, 2021 0.0410 0.0410 0.0410 0.0410 83,658 +0.00(+0.00%)
Jan 08, 2021 0.0438 0.0485 0.0387 0.0410 1,026,200 -0.00(-6.18%)
Jan 07, 2021 0.0370 0.0446 0.0344 0.0437 335,099 +0.01(+21.39%)
Jan 06, 2021 0.0358 0.0406 0.0319 0.0360 298,681 +0.00(+0.00%)
Jan 05, 2021 0.0365 0.0408 0.0349 0.0360 86,627 +0.00(+0.56%)
Jan 04, 2021 0.0325 0.0408 0.0325 0.0358 131,000 +0.00(+7.19%)
Dec 31, 2020 0.0334 0.0334 0.0334 124,326 +0.00(+1.21%)
Dec 30, 2020 0.0319 0.0350 0.0319 0.0330 124,326 +0.00(+4.10%)
Dec 29, 2020 0.0330 0.0330 0.0317 0.0317 190,000 -0.00(-3.94%)
Dec 28, 2020 0.0327 0.0330 0.0312 0.0330 90,300 +0.01(+17.86%)
Dec 24, 2020 0.0313 0.0313 0.0280 0.0280 11,000 +0.00(+3.70%)
Dec 23, 2020 0.0270 0.0270 0.0270 0.0270 12,820 +0.00(+0.75%)
Dec 22, 2020 0.0300 0.0339 0.0260 0.0268 402,000 +0.00(+3.08%)
Dec 21, 2020 0.0316 0.0320 0.0260 0.0260 22,824 -0.00(-13.33%)
Dec 18, 2020 0.0344 0.0344 0.0300 0.0300 9,800 -0.00(-12.79%)
Dec 17, 2020 0.0325 0.0344 0.0291 0.0344 26,299 +0.01(+22.86%)
Dec 16, 2020 0.0254 0.0290 0.0254 0.0280 56,660 +0.00(+0.00%)
Dec 15, 2020 0.0310 0.0310 0.0255 0.0280 80,126 -0.01(-19.08%)
Dec 14, 2020 0.0330 0.0352 0.0311 0.0346 135,271 +0.00(+2.67%)
Dec 11, 2020 0.0340 0.0340 0.0320 0.0337 193,800 +0.00(+6.98%)
Dec 10, 2020 0.0330 0.0345 0.0266 0.0315 62,975 -0.00(-8.96%)
Dec 09, 2020 0.0347 0.0347 0.0308 0.0346 61,299 +0.00(+14.57%)
Dec 08, 2020 0.0300 0.0350 0.0257 0.0302 236,681 +0.00(+4.14%)
Dec 07, 2020 0.0246 0.0363 0.0246 0.0290 339,554 +0.00(+16.47%)
Dec 04, 2020 0.0250 0.0313 0.0230 0.0249 404,800 -0.00(-0.40%)
Dec 03, 2020 0.0245 0.0250 0.0225 0.0250 21,209 +0.00(+0.00%)
Dec 02, 2020 0.0250 0.0250 0.0225 0.0250 59,323 +0.00(+0.81%)
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.