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

Azincourt Energy Corp (OP: AZURF )

0.0220 +0.0030 (+15.79%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 24, 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 (%)
Jul 31, 2020 0.0325 0.0349 0.0325 0.0338 40,400 +0.00(+5.30%)
Jul 30, 2020 0.0323 0.0323 0.0321 0.0321 1,800 +0.00(+0.31%)
Jul 29, 2020 0.0319 0.0320 0.0319 0.0320 600 -0.00(-9.60%)
Jul 28, 2020 0.0350 0.0387 0.0350 0.0354 13,410 +0.00(+7.60%)
Jul 27, 2020 0.0371 0.0371 0.0278 0.0329 104,700 -0.00(-8.86%)
Jul 24, 2020 0.0313 0.0367 0.0282 0.0361 162,500 +0.00(+8.08%)
Jul 23, 2020 0.0335 0.0390 0.0334 0.0334 564,040 +0.00(+11.33%)
Jul 22, 2020 0.0286 0.0300 0.0286 0.0300 5,439 +0.00(+4.90%)
Jul 21, 2020 0.0265 0.0286 0.0265 0.0286 41,400 +0.00(+14.40%)
Jul 20, 2020 0.0260 0.0280 0.0210 0.0250 53,600 +0.00(+3.31%)
Jul 17, 2020 0.0277 0.0277 0.0242 0.0242 1,000 -0.00(-5.47%)
Jul 16, 2020 0.0175 0.0256 0.0175 0.0256 30,500 +0.00(+6.22%)
Jul 15, 2020 0.0221 0.0241 0.0221 0.0241 750 +0.00(+0.00%)
Jul 14, 2020 0.0246 0.0246 0.0241 0.0241 1,250 -0.00(-5.49%)
Jul 13, 2020 0.0259 0.0259 0.0255 0.0255 57,400 +0.00(+15.38%)
Jul 10, 2020 0.0290 0.0290 0.0221 0.0221 241,700 -0.00(-13.33%)
Jul 09, 2020 0.0290 0.0290 0.0246 0.0255 140,606 +0.00(+3.24%)
Jul 08, 2020 0.0285 0.0310 0.0210 0.0247 82,848 -0.00(-12.72%)
Jul 07, 2020 0.0279 0.0307 0.0258 0.0283 17,405 +0.00(+9.69%)
Jul 06, 2020 0.0279 0.0279 0.0258 0.0258 640 +0.00(+1.18%)
Jul 02, 2020 0.0252 0.0280 0.0241 0.0255 38,300 +0.00(+6.69%)
Jul 01, 2020 0.0266 0.0266 0.0214 0.0239 19,296 -0.00(-14.64%)
Jun 30, 2020 0.0280 0.0280 0.0280 36 +0.00(+0.00%)
Jun 29, 2020 0.0281 0.0281 0.0280 0.0280 3,000 +0.00(+0.00%)
Jun 26, 2020 0.0258 0.0280 0.0258 0.0280 8,100 -0.00(-5.08%)
Jun 24, 2020 0.0295 0.0295 0.0295 0 +0.01(+28.82%)
Jun 23, 2020 0.0309 0.0309 0.0206 0.0229 2,100 -0.00(-11.24%)
Jun 22, 2020 0.0200 0.0258 0.0200 0.0258 12,500 -0.00(-9.15%)
Jun 17, 2020 0.0284 0.0284 0.0284 0 +0.00(+9.23%)
Jun 16, 2020 0.0260 0.0260 0.0260 0.0260 5,000 +0.00(+0.00%)
Jun 15, 2020 0.0260 0.0284 0.0260 0.0260 4,000 +0.00(+0.00%)
Jun 12, 2020 0.0278 0.0278 0.0260 0.0260 1,300 +0.00(+0.00%)
Jun 11, 2020 0.0280 0.0322 0.0255 0.0260 160,832 -0.01(-18.24%)
Jun 10, 2020 0.0251 0.0348 0.0251 0.0318 762 +0.00(+6.00%)
Jun 09, 2020 0.0261 0.0384 0.0261 0.0300 3,599 -0.00(-10.98%)
Jun 08, 2020 0.0387 0.0433 0.0310 0.0337 167,147 -0.01(-24.10%)
Jun 04, 2020 0.0444 0.0444 0.0444 0 +0.00(+11.00%)
Jun 03, 2020 0.0402 0.0402 0.0400 0.0400 15,500 +0.00(+12.68%)
Jun 01, 2020 0.0355 0.0355 0.0355 0 -0.00(-11.25%)
May 29, 2020 0.0400 0.0449 0.0375 0.0400 48,200 +0.00(+11.11%)
May 28, 2020 0.0305 0.0360 0.0280 0.0360 227,872 +0.00(+9.09%)
May 27, 2020 0.0330 0.0330 0.0330 0.0330 1,000 +0.00(+0.92%)
May 26, 2020 0.0330 0.0375 0.0280 0.0327 153,999 -0.00(-0.91%)
May 22, 2020 0.0288 0.0332 0.0280 0.0330 260,000 -0.00(-5.17%)
May 21, 2020 0.0354 0.0354 0.0342 0.0348 16,282 +0.00(+11.18%)
May 20, 2020 0.0300 0.0313 0.0280 0.0313 49,299 -0.00(-12.32%)
May 19, 2020 0.0350 0.0357 0.0330 0.0357 20,300 -0.00(-7.99%)
May 18, 2020 0.0399 0.0425 0.0300 0.0388 243,420 +0.01(+19.38%)
May 15, 2020 0.0325 0.0325 0.0325 0.0325 2,000 +0.00(+4.84%)
May 14, 2020 0.0310 0.0311 0.0310 0.0310 11,178 +0.00(+0.00%)
May 13, 2020 0.0311 0.0322 0.0310 0.0310 41,589 +0.00(+0.00%)
May 12, 2020 0.0322 0.0364 0.0310 0.0310 86,948 -0.01(-22.50%)
May 11, 2020 0.0380 0.0400 0.0380 0.0400 51,000 +0.00(+4.44%)
May 08, 2020 0.0384 0.0384 0.0383 0.0383 60,000 +0.00(+6.09%)
May 07, 2020 0.0400 0.0400 0.0361 0.0361 46,350 -0.00(-9.75%)
May 06, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+9.59%)
May 05, 2020 0.0410 0.0410 0.0365 0.0365 139,130 +0.00(+1.39%)
May 04, 2020 0.0373 0.0380 0.0300 0.0360 114,950 +0.00(+2.86%)
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.