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%)
Dec 01, 2023 0.0233 0.0250 0.0226 0.0226 104,700 +0.00(+4.63%)
Nov 30, 2023 0.0229 0.0250 0.0216 0.0216 207,572 -0.00(-0.46%)
Nov 29, 2023 0.0221 0.0235 0.0217 0.0217 345,580 -0.00(-12.15%)
Nov 28, 2023 0.0235 0.0247 0.0235 0.0247 29,000 +0.00(+1.65%)
Nov 27, 2023 0.0235 0.0243 0.0235 0.0243 484,750 +0.00(+3.40%)
Nov 22, 2023 0.0235 0 -0.00(-3.29%)
Nov 21, 2023 0.0257 0.0257 0.0235 0.0243 28,956 +0.00(+5.65%)
Nov 20, 2023 0.0235 0.0258 0.0211 0.0230 211,390 +0.00(+0.44%)
Nov 17, 2023 0.0223 0.0235 0.0211 0.0229 938,571 -0.00(-2.97%)
Nov 15, 2023 0.0236 0 +0.00(+0.43%)
Nov 14, 2023 0.0235 0.0235 0.0235 0.0235 166,844 +0.00(+1.29%)
Nov 13, 2023 0.0217 0.0234 0.0217 0.0232 37,350 +0.00(+7.41%)
Nov 10, 2023 0.0208 0.0233 0.0205 0.0216 74,471 -0.00(-8.86%)
Nov 09, 2023 0.0234 0.0250 0.0220 0.0237 113,500 -0.00(-1.25%)
Nov 08, 2023 0.0240 0.0240 0.0240 0.0240 3,500 +0.00(+5.73%)
Nov 07, 2023 0.0227 0.0227 0.0223 0.0227 84,278 -0.00(-3.81%)
Nov 06, 2023 0.0236 0.0236 0.0236 0.0236 200 -0.00(-5.22%)
Nov 03, 2023 0.0231 0.0249 0.0231 0.0249 33,000 +0.00(+5.06%)
Nov 02, 2023 0.0237 0.0237 0.0230 0.0237 4,342 -0.00(-4.05%)
Nov 01, 2023 0.0254 0.0254 0.0222 0.0247 35,100 -0.00(-2.76%)
Oct 31, 2023 0.0240 0.0254 0.0235 0.0254 127,505 +0.00(+0.00%)
Oct 30, 2023 0.0250 0.0256 0.0250 0.0254 169,100 +0.00(+1.60%)
Oct 27, 2023 0.0250 0.0253 0.0250 0.0250 47,001 -0.00(-0.40%)
Oct 26, 2023 0.0257 0.0257 0.0250 0.0251 134,325 -0.00(-0.40%)
Oct 25, 2023 0.0257 0.0257 0.0252 0.0252 85,024 -0.00(-1.95%)
Oct 24, 2023 0.0252 0.0257 0.0250 0.0257 35,397 +0.00(+0.00%)
Oct 23, 2023 0.0267 0.0273 0.0255 0.0257 16,675 -0.00(-3.75%)
Oct 20, 2023 0.0287 0.0287 0.0267 0.0267 14,983 -0.00(-6.32%)
Oct 19, 2023 0.0252 0.0285 0.0251 0.0285 60,220 -0.00(-4.68%)
Oct 18, 2023 0.0262 0.0299 0.0251 0.0299 228,556 -0.00(-0.33%)
Oct 17, 2023 0.0270 0.0325 0.0257 0.0300 198,126 +0.00(+11.11%)
Oct 16, 2023 0.0291 0.0291 0.0260 0.0270 25,276 -0.00(-8.78%)
Oct 13, 2023 0.0273 0.0296 0.0273 0.0296 13,546 -0.00(-1.33%)
Oct 11, 2023 0.0300 0 -0.00(-9.37%)
Oct 10, 2023 0.0329 0.0350 0.0310 0.0331 42,683 +0.00(+0.30%)
Oct 09, 2023 0.0287 0.0330 0.0287 0.0330 60,367 +0.00(+10.00%)
Oct 06, 2023 0.0297 0.0300 0.0297 0.0300 8,816 -0.00(-9.91%)
Oct 05, 2023 0.0303 0.0333 0.0274 0.0333 102,663 +0.00(+11.00%)
Oct 04, 2023 0.0300 0.0320 0.0300 0.0300 512,208 +0.00(+0.00%)
Oct 03, 2023 0.0310 0.0315 0.0274 0.0300 349,000 +0.00(+0.33%)
Sep 29, 2023 0.0299 9,500 -0.00(-10.21%)
Sep 28, 2023 0.0305 0.0333 0.0305 0.0333 66,600 +0.00(+0.00%)
Sep 27, 2023 0.0371 0.0378 0.0300 0.0333 428,750 -0.00(-9.51%)
Sep 26, 2023 0.0370 0.0390 0.0360 0.0368 95,107 +0.00(+0.27%)
Sep 25, 2023 0.0370 0.0369 0.0365 0.0367 53,758 +0.00(+1.94%)
Sep 22, 2023 0.0331 0.0376 0.0330 0.0360 121,318 +0.00(+9.09%)
Sep 21, 2023 0.0390 0.0390 0.0310 0.0330 192,100 -0.00(-10.81%)
Sep 20, 2023 0.0300 0.0370 0.0300 0.0370 180,000 +0.00(+2.78%)
Sep 19, 2023 0.0360 0.0360 0.0360 0.0360 32,000 +0.00(+0.00%)
Sep 18, 2023 0.0360 0.0370 0.0350 0.0360 406,000 +0.00(+5.88%)
Sep 15, 2023 0.0373 0.0380 0.0340 0.0340 510,840 +0.00(+4.62%)
Sep 14, 2023 0.0373 0.0373 0.0297 0.0325 1,550,467 +0.00(+9.80%)
Sep 13, 2023 0.0294 0.0296 0.0266 0.0296 114,990 +0.00(+12.98%)
Sep 12, 2023 0.0276 0.0296 0.0262 0.0262 77,117 -0.00(-11.49%)
Sep 11, 2023 0.0291 0.0296 0.0283 0.0296 825,364 +0.00(+5.71%)
Sep 08, 2023 0.0283 0.0283 0.0280 0.0280 356,123 -0.00(-1.06%)
Sep 07, 2023 0.0283 0.0283 0.0283 0.0283 1,020 +0.00(+0.00%)
Sep 06, 2023 0.0279 0.0285 0.0275 0.0283 142,846 +0.00(+4.43%)
Sep 05, 2023 0.0262 0.0285 0.0250 0.0271 201,271 -0.00(-1.45%)
Sep 01, 2023 0.0275 0.0297 0.0275 0.0275 19,308 +0.00(+1.85%)
Aug 31, 2023 0.0258 0.0285 0.0258 0.0270 65,000 +0.00(+1.50%)
Aug 30, 2023 0.0265 0.0280 0.0257 0.0266 40,534 -0.00(-5.00%)
Aug 29, 2023 0.0285 0.0297 0.0279 0.0280 11,400 +0.00(+10.24%)
Aug 28, 2023 0.0268 0.0285 0.0253 0.0254 22,878 -0.00(-5.93%)
Aug 25, 2023 0.0270 0.0270 0.0249 0.0270 900 -0.00(-2.53%)
Aug 24, 2023 0.0298 0.0298 0.0262 0.0277 120,450 -0.00(-2.81%)
Aug 23, 2023 0.0292 0.0298 0.0262 0.0285 109,203 +0.00(+9.62%)
Aug 22, 2023 0.0280 0.0280 0.0250 0.0260 204,481 +0.00(+4.00%)
Aug 21, 2023 0.0238 0.0250 0.0238 0.0250 92,544 +0.00(+0.00%)
Aug 18, 2023 0.0221 0.0253 0.0221 0.0250 606,519 +0.00(+0.00%)
Aug 17, 2023 0.0285 0.0285 0.0200 0.0250 130,734 +0.00(+0.00%)
Aug 16, 2023 0.0260 0.0260 0.0250 0.0250 27,656 -0.00(-7.41%)
Aug 15, 2023 0.0260 0.0270 0.0260 0.0270 2,040 +0.00(+3.85%)
Aug 14, 2023 0.0250 0.0292 0.0250 0.0260 56,417 -0.00(-1.52%)
Aug 11, 2023 0.0258 0.0265 0.0257 0.0264 73,026 +0.00(+0.00%)
Aug 10, 2023 0.0301 0.0301 0.0254 0.0264 182,313 -0.00(-6.05%)
Aug 09, 2023 0.0281 0.0281 0.0281 0.0281 3,500 +0.00(+2.18%)
Aug 08, 2023 0.0289 0.0289 0.0275 0.0275 2,764 -0.00(-4.84%)
Aug 07, 2023 0.0275 0.0289 0.0263 0.0289 51,184 +0.00(+3.58%)
Aug 04, 2023 0.0279 0.0279 0.0279 0.0279 4,000 -0.00(-5.42%)
Aug 03, 2023 0.0290 0.0301 0.0290 0.0295 391,243 +0.00(+11.74%)
Aug 02, 2023 0.0263 0.0265 0.0260 0.0264 560,500 +0.00(+1.93%)
Aug 01, 2023 0.0270 0.0270 0.0259 0.0259 51,363 -0.00(-7.50%)
Jul 31, 2023 0.0290 0.0290 0.0251 0.0280 74,559 -0.00(-5.08%)
Jul 28, 2023 0.0313 0.0313 0.0295 0.0295 20,050 -0.00(-4.84%)
Jul 26, 2023 0.0310 0 +0.00(+6.90%)
Jul 25, 2023 0.0290 0.0290 0.0290 0.0290 30,000 +0.00(+0.00%)
Jul 24, 2023 0.0294 0.0294 0.0290 0.0290 15,654 -0.00(-1.69%)
Jul 21, 2023 0.0290 0.0299 0.0290 0.0295 92,246 -0.00(-1.67%)
Jul 20, 2023 0.0308 0.0308 0.0296 0.0300 9,000 +0.00(+0.33%)
Jul 19, 2023 0.0300 0.0308 0.0297 0.0299 34,228 -0.00(-2.92%)
Jul 18, 2023 0.0295 0.0308 0.0295 0.0308 73,800 +0.00(+6.21%)
Jul 17, 2023 0.0308 0.0308 0.0290 0.0290 22,000 -0.00(-3.33%)
Jul 14, 2023 0.0308 0.0308 0.0279 0.0300 48,320 +0.00(+0.67%)
Jul 13, 2023 0.0305 0.0308 0.0290 0.0298 77,640 -0.00(-2.30%)
Jul 12, 2023 0.0280 0.0305 0.0280 0.0305 251,181 +0.00(+8.93%)
Jul 11, 2023 0.0290 0.0290 0.0265 0.0280 165,090 -0.00(-3.45%)
Jul 10, 2023 0.0290 0.0290 0.0290 0.0290 1,000 +0.00(+10.69%)
Jul 07, 2023 0.0262 0.0276 0.0262 0.0262 109,050 +0.00(+0.38%)
Jul 06, 2023 0.0290 0.0290 0.0261 0.0261 10,840 -0.00(-5.43%)
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.