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 (%)
Sep 30, 2021 0.0620 0.0670 0.0591 0.0620 143,800 -0.00(-1.74%)
Sep 29, 2021 0.0681 0.0681 0.0620 0.0631 510,361 -0.00(-0.63%)
Sep 28, 2021 0.0720 0.0720 0.0628 0.0635 318,097 -0.00(-3.64%)
Sep 27, 2021 0.0658 0.0680 0.0631 0.0659 314,342 +0.00(+4.94%)
Sep 24, 2021 0.0646 0.0672 0.0625 0.0628 278,216 -0.00(-6.69%)
Sep 23, 2021 0.0800 0.0800 0.0629 0.0673 864,052 -0.00(-0.15%)
Sep 22, 2021 0.0800 0.0800 0.0659 0.0674 1,305,377 -0.01(-10.01%)
Sep 21, 2021 0.0766 0.0826 0.0673 0.0749 825,231 +0.00(+6.70%)
Sep 20, 2021 0.0700 0.0756 0.0658 0.0702 1,156,100 -0.01(-10.57%)
Sep 17, 2021 0.0811 0.1010 0.0745 0.0785 757,050 -0.01(-12.29%)
Sep 16, 2021 0.0903 0.0984 0.0861 0.0895 624,109 +0.00(+0.00%)
Sep 15, 2021 0.0880 0.0895 0.0747 0.0895 1,046,962 +0.01(+12.72%)
Sep 14, 2021 0.0912 0.0912 0.0740 0.0794 629,340 -0.00(-3.05%)
Sep 13, 2021 0.0700 0.0880 0.0700 0.0819 1,400,907 +0.01(+15.35%)
Sep 10, 2021 0.0671 0.0716 0.0590 0.0710 730,193 +0.01(+10.94%)
Sep 09, 2021 0.0645 0.0645 0.0555 0.0640 1,368,147 +0.00(+3.23%)
Sep 08, 2021 0.0651 0.0651 0.0566 0.0620 655,595 -0.01(-7.74%)
Sep 07, 2021 0.0600 0.0713 0.0600 0.0672 745,735 +0.01(+12.37%)
Sep 03, 2021 0.0648 0.0652 0.0569 0.0598 757,044 -0.00(-1.16%)
Sep 02, 2021 0.0600 0.0605 0.0530 0.0605 904,379 +0.01(+13.08%)
Sep 01, 2021 0.0445 0.0550 0.0445 0.0535 1,341,685 +0.01(+24.13%)
Aug 31, 2021 0.0451 0.0470 0.0431 0.0431 130,813 +0.00(+3.61%)
Aug 30, 2021 0.0442 0.0444 0.0400 0.0416 161,383 -0.00(-7.56%)
Aug 27, 2021 0.0468 0.0468 0.0402 0.0450 85,564 +0.00(+3.21%)
Aug 26, 2021 0.0436 0.0440 0.0400 0.0436 209,594 -0.00(-1.36%)
Aug 25, 2021 0.0471 0.0471 0.0410 0.0442 179,834 -0.00(-0.45%)
Aug 24, 2021 0.0378 0.0444 0.0378 0.0444 454,204 +0.01(+17.15%)
Aug 23, 2021 0.0374 0.0400 0.0352 0.0379 146,941 +0.00(+3.55%)
Aug 20, 2021 0.0364 0.0376 0.0353 0.0366 135,789 -0.00(-2.14%)
Aug 19, 2021 0.0373 0.0385 0.0370 0.0374 224,631 -0.00(-2.86%)
Aug 18, 2021 0.0385 0.0385 0.0371 0.0385 72,506 -0.00(-0.26%)
Aug 17, 2021 0.0376 0.0440 0.0371 0.0386 233,118 -0.00(-8.75%)
Aug 16, 2021 0.0391 0.0432 0.0391 0.0423 17,025 -0.00(-4.30%)
Aug 13, 2021 0.0422 0.0450 0.0360 0.0442 138,654 -0.00(-0.45%)
Aug 12, 2021 0.0474 0.0474 0.0444 0.0444 4,508 +0.00(+11.00%)
Aug 11, 2021 0.0448 0.0450 0.0400 0.0400 28,000 -0.00(-6.98%)
Aug 10, 2021 0.0408 0.0433 0.0408 0.0430 57,300 +0.00(+0.23%)
Aug 09, 2021 0.0370 0.0429 0.0355 0.0429 64,820 +0.00(+6.72%)
Aug 06, 2021 0.0401 0.0402 0.0356 0.0402 198,300 -0.00(-6.73%)
Aug 05, 2021 0.0395 0.0431 0.0395 0.0431 21,186 +0.00(+7.75%)
Aug 04, 2021 0.0430 0.0430 0.0358 0.0400 162,054 -0.00(-9.09%)
Aug 03, 2021 0.0440 0.0500 0.0436 0.0440 60,565 +0.00(+0.00%)
Aug 02, 2021 0.0472 0.0472 0.0375 0.0440 199,764 -0.00(-2.22%)
Jul 30, 2021 0.0472 0.0472 0.0440 0.0450 251,212 +0.00(+4.17%)
Jul 29, 2021 0.0450 0.0472 0.0411 0.0432 274,823 -0.00(-7.10%)
Jul 28, 2021 0.0454 0.0465 0.0420 0.0465 40,008 +0.00(+0.43%)
Jul 27, 2021 0.0386 0.0463 0.0386 0.0463 13,700 +0.00(+7.67%)
Jul 26, 2021 0.0450 0.0450 0.0391 0.0430 140,212 +0.00(+4.88%)
Jul 22, 2021 0.0410 0.0410 0.0410 0 -0.00(-2.84%)
Jul 21, 2021 0.0390 0.0422 0.0381 0.0422 431,909 +0.00(+8.21%)
Jul 20, 2021 0.0400 0.0412 0.0360 0.0390 175,019 +0.00(+10.17%)
Jul 19, 2021 0.0411 0.0411 0.0350 0.0354 538,177 -0.00(-11.28%)
Jul 16, 2021 0.0429 0.0438 0.0372 0.0399 344,765 -0.00(-2.68%)
Jul 15, 2021 0.0410 0.0415 0.0390 0.0410 371,300 -0.00(-2.15%)
Jul 14, 2021 0.0472 0.0506 0.0400 0.0419 126,202 -0.00(-4.56%)
Jul 13, 2021 0.0438 0.0500 0.0438 0.0439 127,356 -0.00(-6.40%)
Jul 12, 2021 0.0500 0.0500 0.0436 0.0469 295,740 +0.00(+2.85%)
Jul 09, 2021 0.0461 0.0501 0.0397 0.0456 402,742 +0.00(+4.11%)
Jul 08, 2021 0.0450 0.0503 0.0410 0.0438 1,398,232 -0.00(-6.41%)
Jul 07, 2021 0.0475 0.0475 0.0450 0.0468 568,370 -0.00(-0.43%)
Jul 06, 2021 0.0600 0.0600 0.0459 0.0470 1,321,467 -0.01(-18.54%)
Jul 02, 2021 0.0570 0.0577 0.0510 0.0577 1,210,558 -0.00(-3.83%)
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.