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

Arizona Gold Corp (OP: KERMF )

N/A UNCHANGED
Last Price Updated: 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 31, 2018 0.1610 0.1669 0.1577 0.1657 17,000 +0.01(+3.56%)
May 30, 2018 0.1495 0.1666 0.1495 0.1600 56,638 -0.00(-0.62%)
May 29, 2018 0.1580 0.1620 0.1548 0.1610 36,177 +0.00(+1.90%)
May 25, 2018 0.1580 0.1580 0.1580 0 -0.00(-1.86%)
May 24, 2018 0.1542 0.1610 0.1531 0.1610 32,204 +0.00(+0.00%)
May 23, 2018 0.1535 0.1657 0.1535 0.1610 38,470 -0.01(-3.30%)
May 22, 2018 0.1599 0.1684 0.1557 0.1665 31,600 +0.02(+11.00%)
May 21, 2018 0.1480 0.1700 0.1460 0.1500 101,732 -0.02(-10.71%)
May 18, 2018 0.1617 0.1680 0.1575 0.1680 26,000 -0.00(-1.18%)
May 17, 2018 0.1750 0.1790 0.1619 0.1700 39,235 -0.01(-4.23%)
May 16, 2018 0.1826 0.1829 0.1775 0.1775 31,294 -0.00(-1.39%)
May 15, 2018 0.1820 0.1879 0.1800 0.1800 2,500 -0.01(-5.01%)
May 14, 2018 0.1860 0.1895 0.1860 0.1895 17,554 +0.00(+0.05%)
May 11, 2018 0.1908 0.1908 0.1894 0.1894 10,100 +0.00(+0.08%)
May 10, 2018 0.1895 0.1900 0.1801 0.1893 32,783 +0.00(+0.23%)
May 09, 2018 0.1869 0.1890 0.1800 0.1888 77,716 +0.01(+4.90%)
May 08, 2018 0.1735 0.1872 0.1735 0.1800 21,334 +0.00(+0.56%)
May 07, 2018 0.1730 0.1790 0.1730 0.1790 17,450 +0.01(+4.62%)
May 04, 2018 0.1711 0.1711 0.1711 0.1711 2,665 -0.00(-1.10%)
May 03, 2018 0.1780 0.1846 0.1730 0.1730 17,500 -0.01(-3.89%)
May 02, 2018 0.1900 0.1900 0.1713 0.1800 25,300 -0.01(-3.23%)
May 01, 2018 0.1875 0.1875 0.1860 0.1860 2,555 -0.00(-1.01%)
Apr 30, 2018 0.1838 0.1879 0.1750 0.1879 20,600 -0.00(-0.37%)
Apr 27, 2018 0.1800 0.1886 0.1800 0.1886 25,375 +0.00(+1.95%)
Apr 26, 2018 0.1850 0.1850 0.1850 0.1850 8,125 +0.01(+5.84%)
Apr 25, 2018 0.1900 0.1900 0.1748 0.1748 13,500 -0.00(-1.80%)
Apr 24, 2018 0.1710 0.1812 0.1710 0.1780 37,970 +0.01(+2.89%)
Apr 23, 2018 0.1820 0.1850 0.1726 0.1730 31,320 -0.01(-3.94%)
Apr 20, 2018 0.1801 0.1801 0.1800 0.1801 17,100 -0.00(-2.12%)
Apr 19, 2018 0.1725 0.1840 0.1701 0.1840 109,235 +0.00(+2.22%)
Apr 18, 2018 0.1891 0.1891 0.1800 0.1800 12,656 -0.00(-1.92%)
Apr 17, 2018 0.1802 0.1835 0.1800 0.1835 9,520 +0.00(+0.29%)
Apr 16, 2018 0.1817 0.1900 0.1800 0.1830 73,387 -0.00(-0.02%)
Apr 13, 2018 0.1629 0.1830 0.1629 0.1830 77,060 +0.02(+14.40%)
Apr 12, 2018 0.1606 0.1648 0.1500 0.1600 66,026 +0.00(+1.14%)
Apr 11, 2018 0.1844 0.1915 0.1532 0.1582 802,883 -0.02(-8.93%)
Apr 10, 2018 0.1898 0.1898 0.1655 0.1737 162,502 -0.01(-5.97%)
Apr 09, 2018 0.1800 0.1916 0.1742 0.1847 51,285 +0.01(+7.20%)
Apr 06, 2018 0.1705 0.1723 0.1705 0.1723 26,511 +0.00(+1.07%)
Apr 05, 2018 0.1750 0.1750 0.1700 0.1705 22,976 +0.00(+2.65%)
Apr 04, 2018 0.1651 0.1719 0.1651 0.1661 10,316 -0.00(-2.29%)
Apr 03, 2018 0.1671 0.1700 0.1671 0.1700 3,930 -0.01(-5.03%)
Apr 02, 2018 0.1880 0.1880 0.1710 0.1790 8,700 -0.00(-0.56%)
Mar 29, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Mar 28, 2018 0.1676 0.1700 0.1670 0.1700 40,941 -0.01(-3.68%)
Mar 27, 2018 0.1654 0.1777 0.1623 0.1765 30,188 +0.01(+3.07%)
Mar 26, 2018 0.1908 0.1910 0.1712 0.1712 10,850 -0.01(-5.18%)
Mar 23, 2018 0.1814 0.1814 0.1711 0.1806 19,800 +0.00(+2.56%)
Mar 22, 2018 0.1761 0.1761 0.1761 0.1761 600 -0.00(-1.57%)
Mar 21, 2018 0.1750 0.1800 0.1711 0.1789 9,300 -0.00(-0.61%)
Mar 20, 2018 0.1751 0.1809 0.1751 0.1800 28,600 +0.01(+2.86%)
Mar 19, 2018 0.1783 0.1783 0.1750 0.1750 8,500 -0.01(-3.15%)
Mar 16, 2018 0.1800 0.1807 0.1669 0.1807 42,552 +0.00(+1.00%)
Mar 15, 2018 0.1784 0.1792 0.1702 0.1789 35,400 -0.00(-2.18%)
Mar 14, 2018 0.1829 0.1829 0.1829 0.1829 200 +0.01(+4.47%)
Mar 13, 2018 0.1751 0.1845 0.1751 0.1751 11,000 -0.00(-1.31%)
Mar 12, 2018 0.1730 0.1814 0.1696 0.1774 62,779 +0.01(+4.35%)
Mar 09, 2018 0.1800 0.1808 0.1656 0.1700 16,911 -0.01(-7.10%)
Mar 08, 2018 0.1633 0.1830 0.1617 0.1830 1,823 +0.02(+9.12%)
Mar 07, 2018 0.1800 0.1800 0.1677 0.1677 13,000 -0.01(-4.28%)
Mar 06, 2018 0.1723 0.1869 0.1685 0.1752 25,132 -0.00(-0.17%)
Mar 05, 2018 0.1791 0.1795 0.1730 0.1755 40,225 -0.01(-3.68%)
Mar 02, 2018 0.1797 0.1822 0.1750 0.1822 12,950 +0.01(+4.11%)
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.