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 29, 2020 0.1056 0.1056 0.1031 0.1051 9,000 +0.00(+0.00%)
May 28, 2020 0.1031 0.1051 0.1020 0.1051 8,550 -0.00(-3.58%)
May 27, 2020 0.1050 0.1090 0.1030 0.1090 47,870 +0.00(+0.00%)
May 26, 2020 0.0987 0.1090 0.0987 0.1090 80,585 +0.00(+2.64%)
May 22, 2020 0.1001 0.1098 0.1000 0.1062 89,100 +0.00(+3.61%)
May 21, 2020 0.1129 0.1129 0.0950 0.1025 18,171 -0.00(-2.75%)
May 20, 2020 0.1060 0.1060 0.1000 0.1054 34,000 -0.00(-4.09%)
May 19, 2020 0.1003 0.1099 0.1003 0.1099 135,081 +0.01(+13.42%)
May 18, 2020 0.0821 0.1032 0.0820 0.0969 45,804 -0.00(-2.81%)
May 15, 2020 0.0997 0.1032 0.0960 0.0997 49,600 -0.00(-0.89%)
May 14, 2020 0.0965 0.1007 0.0952 0.1006 79,400 +0.00(+4.03%)
May 13, 2020 0.1033 0.1033 0.0954 0.0967 29,500 -0.01(-6.93%)
May 12, 2020 0.1069 0.1069 0.1000 0.1039 47,258 +0.00(+1.46%)
May 11, 2020 0.1000 0.1038 0.0910 0.1024 90,222 +0.00(+4.49%)
May 08, 2020 0.0996 0.1055 0.0980 0.0980 407,700 -0.00(-0.81%)
May 07, 2020 0.0976 0.0988 0.0913 0.0988 22,603 +0.00(+2.70%)
May 06, 2020 0.1011 0.1020 0.0900 0.0962 91,210 -0.00(-3.80%)
May 05, 2020 0.1082 0.1082 0.0967 0.1000 158,912 +0.00(+0.81%)
May 04, 2020 0.1041 0.1041 0.0975 0.0992 28,803 +0.00(+0.61%)
May 01, 2020 0.1060 0.1060 0.0967 0.0986 2,200 -0.00(-3.80%)
Apr 30, 2020 0.1026 0.1055 0.1025 0.1025 140,475 +0.00(+2.30%)
Apr 29, 2020 0.1078 0.1099 0.1000 0.1002 238,475 -0.00(-2.43%)
Apr 28, 2020 0.0973 0.1027 0.0942 0.1027 10,974 +0.01(+11.63%)
Apr 27, 2020 0.1017 0.1017 0.0838 0.0920 82,638 +0.00(+3.60%)
Apr 24, 2020 0.0928 0.0935 0.0860 0.0888 39,400 -0.00(-1.22%)
Apr 23, 2020 0.1079 0.1079 0.0899 0.0899 275,408 -0.01(-13.56%)
Apr 22, 2020 0.0950 0.1040 0.0911 0.1040 118,418 +0.01(+14.16%)
Apr 21, 2020 0.0970 0.0970 0.0905 0.0911 103,000 +0.00(+1.22%)
Apr 20, 2020 0.0850 0.0910 0.0850 0.0900 174,000 +0.00(+3.21%)
Apr 17, 2020 0.0800 0.0872 0.0800 0.0872 200 +0.00(+2.95%)
Apr 16, 2020 0.0941 0.0993 0.0846 0.0847 251,104 -0.01(-9.89%)
Apr 15, 2020 0.0948 0.0948 0.0889 0.0940 4,488 +0.00(+1.08%)
Apr 14, 2020 0.0950 0.0950 0.0915 0.0930 29,008 +0.00(+3.33%)
Apr 13, 2020 0.0780 0.0910 0.0780 0.0900 31,883 +0.00(+5.88%)
Apr 09, 2020 0.0883 0.0910 0.0800 0.0850 197,900 +0.01(+6.25%)
Apr 08, 2020 0.0920 0.0950 0.0800 0.0800 39,430 -0.01(-8.05%)
Apr 07, 2020 0.0861 0.0938 0.0845 0.0870 77,305 +0.01(+13.58%)
Apr 06, 2020 0.0880 0.0905 0.0700 0.0766 195,596 -0.00(-0.13%)
Apr 03, 2020 0.0800 0.0800 0.0762 0.0767 69,200 +0.01(+9.57%)
Apr 02, 2020 0.0826 0.0880 0.0700 0.0700 96,900 -0.01(-11.39%)
Apr 01, 2020 0.0870 0.0870 0.0720 0.0790 33,400 -0.00(-1.25%)
Mar 31, 2020 0.0795 0.0890 0.0795 0.0800 14,735 -0.01(-8.36%)
Mar 30, 2020 0.0802 0.0873 0.0795 0.0873 14,193 +0.00(+2.71%)
Mar 27, 2020 0.0910 0.0910 0.0850 0.0850 8,500 -0.00(-3.19%)
Mar 26, 2020 0.0850 0.0910 0.0850 0.0878 5,450 -0.00(-0.45%)
Mar 25, 2020 0.0896 0.0896 0.0750 0.0882 34,014 +0.01(+9.57%)
Mar 24, 2020 0.0676 0.0880 0.0676 0.0805 29,873 -0.00(-0.62%)
Mar 23, 2020 0.0775 0.0820 0.0667 0.0810 18,792 -0.00(-0.74%)
Mar 20, 2020 0.0640 0.0900 0.0640 0.0816 13,700 +0.00(+2.00%)
Mar 19, 2020 0.0800 0.0800 0.0700 0.0800 82,000 +0.00(+3.90%)
Mar 18, 2020 0.0850 0.0870 0.0770 0.0770 17,117 -0.00(-4.94%)
Mar 17, 2020 0.0923 0.0923 0.0700 0.0810 8,099 +0.01(+15.71%)
Mar 16, 2020 0.0695 0.0862 0.0695 0.0700 110,900 -0.01(-8.85%)
Mar 13, 2020 0.0798 0.0805 0.0700 0.0768 50,700 +0.01(+9.71%)
Mar 12, 2020 0.0852 0.0880 0.0700 0.0700 110,700 -0.02(-21.35%)
Mar 11, 2020 0.1002 0.1002 0.0890 0.0890 10,000 -0.01(-10.82%)
Mar 10, 2020 0.0998 0.0998 0.0998 0.0998 5,000 +0.01(+10.89%)
Mar 09, 2020 0.1030 0.1030 0.0897 0.0900 32,000 -0.01(-14.29%)
Mar 06, 2020 0.1000 0.1050 0.1000 0.1050 78,000 +0.00(+0.10%)
Mar 05, 2020 0.1059 0.1059 0.0997 0.1049 136,630 +0.00(+2.14%)
Mar 04, 2020 0.0958 0.1027 0.0883 0.1027 123,800 -0.00(-2.19%)
Mar 03, 2020 0.0992 0.1104 0.0920 0.1050 81,455 +0.01(+16.67%)
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.