Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Azincourt Energy Corp (OP: AZURF )

0.0220 +0.0037 (+20.22%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 31, 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 31, 2018 0.0630 0.0630 0.0630 0 -0.00(-1.56%)
May 30, 2018 0.0634 0.0640 0.0634 0.0640 62,900 +0.01(+8.47%)
May 25, 2018 0.0590 0.0590 0.0590 0 +0.00(+8.86%)
May 24, 2018 0.0542 0.0542 0.0542 0.0542 1,300 -0.00(-6.71%)
May 23, 2018 0.0738 0.0738 0.0581 0.0581 20,000 -0.01(-20.41%)
May 22, 2018 0.0692 0.0730 0.0667 0.0730 21,600 +0.01(+8.63%)
May 18, 2018 0.0672 0.0672 0.0672 0 +0.01(+12.37%)
May 17, 2018 0.0640 0.0640 0.0598 0.0598 3,000 -0.01(-8.42%)
May 16, 2018 0.0743 0.0743 0.0613 0.0653 10,350 +0.00(+6.93%)
May 15, 2018 0.0730 0.0730 0.0611 0.0611 23,900 -0.01(-15.18%)
May 14, 2018 0.0700 0.0720 0.0676 0.0720 14,350 +0.00(+6.35%)
May 11, 2018 0.0745 0.0794 0.0677 0.0677 39,100 -0.00(-0.15%)
May 10, 2018 0.0800 0.0800 0.0678 0.0678 20,030 -0.00(-0.73%)
May 08, 2018 0.0683 0.0683 0.0683 0 -0.00(-4.21%)
May 07, 2018 0.0800 0.0800 0.0713 0.0713 2,250 -0.00(-4.93%)
May 04, 2018 0.0850 0.0850 0.0749 0.0750 70,900 +0.00(+6.08%)
May 03, 2018 0.0707 0.0707 0.0707 0.0707 500 +0.00(+5.85%)
Apr 25, 2018 0.0668 0.0668 0.0668 0 -0.01(-12.00%)
Apr 20, 2018 0.0759 0.0759 0.0759 0 -0.01(-7.21%)
Apr 19, 2018 0.0900 0.0900 0.0818 0.0818 27,500 -0.01(-8.71%)
Apr 18, 2018 0.0783 0.0896 0.0783 0.0896 4,100 +0.00(+3.82%)
Apr 16, 2018 0.0863 0.0863 0.0863 0 +0.01(+6.54%)
Apr 13, 2018 0.0848 0.0848 0.0810 0.0810 21,562 -0.01(-7.11%)
Apr 11, 2018 0.0872 0.0872 0.0872 0 +0.00(+0.00%)
Apr 10, 2018 0.0872 0.0872 0.0872 0.0872 100 -0.00(-0.02%)
Apr 09, 2018 0.0913 0.0913 0.0700 0.0872 164,304 -0.01(-8.98%)
Apr 06, 2018 0.0843 0.0958 0.0843 0.0958 23,874 +0.01(+9.63%)
Apr 05, 2018 0.0883 0.0883 0.0874 0.0874 8,500 +0.00(+4.05%)
Apr 04, 2018 0.0850 0.0850 0.0840 0.0840 10,000 -0.01(-7.35%)
Apr 03, 2018 0.0910 0.0910 0.0907 0.0907 5,000 -0.01(-11.64%)
Apr 02, 2018 0.1026 0.1026 0.1026 0.1026 100 +0.00(+4.69%)
Mar 29, 2018 0.0980 0.0980 0.0980 0 -0.00(-2.00%)
Mar 28, 2018 0.1000 0.1000 0.1000 0.1000 100 -0.01(-9.09%)
Mar 27, 2018 0.1100 0.1100 0.1100 0.1100 65,350 +0.00(+0.00%)
Mar 26, 2018 0.1100 0.1100 0.1100 0.1100 13,400 +0.00(+0.00%)
Mar 23, 2018 0.1086 0.1100 0.1040 0.1100 11,824 +0.00(+0.00%)
Mar 22, 2018 0.1100 0.1100 0.1099 0.1100 11,795 +0.00(+3.77%)
Mar 20, 2018 0.1060 0.1060 0.1060 0 -0.01(-8.54%)
Mar 16, 2018 0.1159 0.1159 0.1159 0 +0.00(+1.93%)
Mar 14, 2018 0.1137 0.1137 0.1137 0 +0.00(+0.62%)
Mar 13, 2018 0.1130 0.1130 0.1130 0.1130 375 +0.00(+3.57%)
Mar 12, 2018 0.1188 0.1188 0.1091 0.1091 14,713 -0.00(-1.89%)
Mar 09, 2018 0.1100 0.1112 0.1100 0.1112 6,637 -0.00(-0.80%)
Mar 08, 2018 0.0993 0.1121 0.0993 0.1121 19,500 +0.01(+8.73%)
Mar 07, 2018 0.1133 0.1180 0.1031 0.1031 26,000 -0.01(-11.50%)
Mar 06, 2018 0.1104 0.1165 0.1104 0.1165 92,090 +0.00(+4.20%)
Mar 05, 2018 0.1158 0.1158 0.1118 0.1118 1,400 -0.00(-2.27%)
Mar 02, 2018 0.1144 0.1144 0.1144 0.1144 1,000 -0.00(-0.52%)
Mar 01, 2018 0.1100 0.1150 0.1064 0.1150 49,965 +0.01(+4.55%)
Feb 28, 2018 0.1065 0.1100 0.1053 0.1100 85,637 +0.00(+0.00%)
Feb 27, 2018 0.1337 0.1337 0.1077 0.1100 53,506 -0.03(-19.12%)
Feb 26, 2018 0.1400 0.1400 0.1250 0.1360 28,100 -0.00(-3.20%)
Feb 23, 2018 0.1405 0.1405 0.1405 0.1405 500 -0.00(-1.75%)
Feb 22, 2018 0.1500 0.1500 0.1415 0.1430 4,550 +0.00(+0.00%)
Feb 21, 2018 0.1430 0.1486 0.1330 0.1430 78,741 +0.00(+2.14%)
Feb 20, 2018 0.1500 0.1500 0.1400 0.1400 271,523 +0.00(+2.64%)
Feb 16, 2018 0.1364 0.1364 0.1364 0 -0.00(-2.57%)
Feb 15, 2018 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-4.04%)
Feb 14, 2018 0.1510 0.1510 0.1453 0.1459 63,170 -0.01(-4.52%)
Feb 12, 2018 0.1528 0.1528 0.1528 0 +0.00(+2.76%)
Feb 09, 2018 0.1640 0.1640 0.1480 0.1487 46,300 -0.02(-11.38%)
Feb 08, 2018 0.1678 0.1678 0.1678 0.1678 1,500 +0.01(+4.94%)
Feb 06, 2018 0.1599 0.1599 0.1599 0 +0.02(+11.66%)
Feb 05, 2018 0.1432 0.1432 0.1432 0.1432 500 -0.01(-9.42%)
Feb 02, 2018 0.1590 0.1590 0.1432 0.1581 11,820 -0.02(-11.18%)
Feb 01, 2018 0.1780 0.1780 0.1780 0.1780 1,650 +0.00(+0.85%)
Jan 31, 2018 0.1700 0.1767 0.1700 0.1765 27,500 +0.00(+2.38%)
Jan 30, 2018 0.1753 0.1794 0.1724 38,825 -0.01(-3.90%)
Jan 29, 2018 0.2000 0.2000 0.1794 0.1794 5,376 -0.00(-0.33%)
Jan 26, 2018 0.1520 0.1800 0.1520 0.1800 10,500 +0.01(+8.11%)
Jan 25, 2018 0.1800 0.1800 0.1665 0.1665 1,270 -0.01(-6.41%)
Jan 24, 2018 0.1883 0.1884 0.1779 0.1779 55,350 +0.01(+3.61%)
Jan 23, 2018 0.1717 0.1717 0.1717 0.1717 1,250 -0.03(-15.54%)
Jan 22, 2018 0.1960 0.2033 0.1960 0.2033 10,801 +0.01(+4.90%)
Jan 19, 2018 0.1800 0.1939 0.1700 0.1938 76,250 +0.00(+2.00%)
Jan 18, 2018 0.1966 0.1966 0.1824 0.1900 54,100 -0.01(-4.33%)
Jan 17, 2018 0.2073 0.2178 0.1973 0.1986 27,383 -0.00(-2.22%)
Jan 16, 2018 0.2070 0.2095 0.2000 0.2031 30,400 -0.03(-11.85%)
Jan 12, 2018 0.2304 0.2304 0.2304 0 +0.07(+39.30%)
Jan 11, 2018 0.1645 0.1645 0.1645 0.1654 500 +0.00(+0.24%)
Jan 10, 2018 0.1682 0.1682 0.1632 0.1650 7,033 -0.01(-5.44%)
Jan 09, 2018 0.1764 0.1800 0.1745 0.1745 13,750 +0.01(+6.40%)
Jan 08, 2018 0.1795 0.1795 0.1640 0.1640 55,062 +0.00(+0.43%)
Jan 05, 2018 0.1500 0.1700 0.1500 0.1633 144,087 +0.02(+16.64%)
Jan 04, 2018 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-8.50%)
Jan 03, 2018 0.1536 0.1557 0.1517 0.1530 4,625 +0.01(+7.75%)
Jan 02, 2018 0.1420 0.1420 0.1420 0.1420 687 +0.01(+8.40%)
Dec 29, 2017 0.1310 0.1310 0.1310 0 -0.02(-12.08%)
Dec 28, 2017 0.1180 0.1508 0.1112 0.1490 232,000 +0.05(+53.61%)
Dec 27, 2017 0.0900 0.1107 0.0900 0.0970 15,500 +0.02(+21.25%)
Dec 22, 2017 0.0800 0.0800 0.0800 0 -0.01(-8.57%)
Dec 21, 2017 0.0875 0.0875 0.0875 0.0875 14,000 +0.00(+2.94%)
Dec 20, 2017 0.0850 0.0896 0.0850 0.0850 58,500 -0.00(-4.49%)
Dec 19, 2017 0.0890 0.0890 0.0890 0.0890 25,000 +0.01(+11.25%)
Dec 18, 2017 0.0810 0.0821 0.0800 0.0800 20,250 -0.00(-3.38%)
Dec 15, 2017 0.0872 0.0910 0.0828 0.0828 34,000 -0.02(-15.51%)
Dec 14, 2017 0.0980 0.0980 0.0980 0.0980 19,500 -0.01(-8.58%)
Dec 13, 2017 0.1000 0.1109 0.1000 0.1072 111,000 +0.02(+29.47%)
Dec 12, 2017 0.0900 0.0900 0.0828 0.0828 65,500 -0.02(-17.20%)
Dec 11, 2017 0.1126 0.1126 0.1000 0.1000 5,125 +0.00(+1.01%)
Dec 08, 2017 0.1091 0.1109 0.0990 0.0990 51,829 -0.00(-1.00%)
Dec 07, 2017 0.0700 0.1080 0.0700 0.1000 82,500 +0.03(+42.86%)
Dec 05, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 04, 2017 0.0640 0.0700 0.0640 0.0700 30,500 +0.01(+16.67%)
Nov 30, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 28, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Nov 22, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 17, 2017 0.0600 0.0600 0.0600 0 +0.01(+17.65%)
Nov 16, 2017 0.0510 0.0510 0.0510 0.0510 20,000 +0.01(+13.33%)
Nov 14, 2017 0.0450 0.0450 0.0450 0 -0.02(-29.69%)
Nov 13, 2017 0.0600 0.0640 0.0600 0.0640 6,250 -0.00(-1.54%)
Nov 09, 2017 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Nov 06, 2017 0.0500 0.0500 0.0500 50 -0.01(-16.67%)
Oct 27, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 25, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 24, 2017 0.0600 0.0600 0.0600 0.0600 2,000 +0.01(+9.49%)
Oct 19, 2017 0.0548 0.0548 0.0548 0 -0.01(-8.67%)
Oct 18, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
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.