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

Azincourt Energy Corp (OP: AZURF )

0.0182 -0.0017 (-8.54%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 14, 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, 2019 0.0395 0.0395 0.0395 0 -0.00(-5.73%)
May 28, 2019 0.0419 0.0419 0.0419 0 -0.00(-0.24%)
May 22, 2019 0.0420 0.0420 0.0420 0 +0.01(+13.51%)
May 20, 2019 0.0370 0.0370 0.0370 0 +0.00(+6.94%)
May 14, 2019 0.0346 0.0346 0.0346 0 -0.00(-9.42%)
May 09, 2019 0.0382 0.0382 0.0382 0 -0.00(-4.50%)
May 08, 2019 0.0400 0.0400 0.0400 0.0400 8,050 +0.01(+23.84%)
May 07, 2019 0.0323 0.0323 0.0323 0.0323 1,000 +0.00(+5.90%)
May 02, 2019 0.0305 0.0305 0.0305 0 -0.01(-25.61%)
Apr 30, 2019 0.0410 0.0410 0.0410 0 -0.00(-2.38%)
Apr 25, 2019 0.0420 0.0420 0.0420 0 +0.00(+2.44%)
Apr 24, 2019 0.0410 0.0410 0.0410 50 +0.00(+0.00%)
Apr 23, 2019 0.0500 0.0500 0.0410 0.0410 21,500 +0.00(+0.00%)
Apr 22, 2019 0.0549 0.0549 0.0410 0.0410 5,500 -0.01(-18.00%)
Apr 18, 2019 0.0488 0.0500 0.0488 0.0500 3,000 +0.00(+8.23%)
Apr 17, 2019 0.0462 0.0462 0.0462 0.0462 6,000 +0.01(+12.68%)
Apr 16, 2019 0.0410 0.0410 0.0410 0.0410 2,100 -0.00(-3.30%)
Apr 12, 2019 0.0424 0.0424 0.0424 0 -0.01(-11.67%)
Apr 11, 2019 0.0483 0.0483 0.0480 0.0480 108,000 +0.00(+2.13%)
Apr 10, 2019 0.0470 0.0470 0.0470 0.0470 2,100 +0.01(+29.12%)
Apr 09, 2019 0.0424 0.0424 0.0364 0.0364 10,125 -0.01(-14.15%)
Apr 08, 2019 0.0362 0.0424 0.0362 0.0424 5,249 +0.01(+44.71%)
Apr 05, 2019 0.0293 0.0293 0.0293 0.0293 10,000 -0.01(-30.90%)
Apr 04, 2019 0.0300 0.0424 0.0300 0.0424 3,737 +0.01(+41.33%)
Apr 01, 2019 0.0300 0.0300 0.0300 0 -0.02(-34.78%)
Mar 28, 2019 0.0460 0.0460 0.0460 0 +0.00(+5.50%)
Mar 22, 2019 0.0436 0.0436 0.0436 0 +0.01(+17.84%)
Mar 18, 2019 0.0370 0.0370 0.0370 0 +0.00(+12.12%)
Mar 15, 2019 0.0330 0.0330 0.0330 0.0330 200 -0.01(-17.50%)
Mar 11, 2019 0.0400 0.0400 0.0400 0 -0.01(-14.89%)
Feb 26, 2019 0.0470 0.0470 0.0470 0 +0.01(+37.03%)
Feb 22, 2019 0.0343 0.0343 0.0343 0 -0.01(-20.23%)
Feb 20, 2019 0.0430 0.0430 0.0430 0 +0.00(+7.50%)
Feb 19, 2019 0.0388 0.0400 0.0388 0.0400 16,422 -0.00(-6.10%)
Feb 15, 2019 0.0426 0.0426 0.0426 0.0426 10,000 +0.01(+16.71%)
Feb 14, 2019 0.0330 0.0365 0.0330 0.0365 23,812 -0.00(-9.65%)
Feb 13, 2019 0.0400 0.0404 0.0400 0.0404 20,000 -0.01(-11.01%)
Feb 08, 2019 0.0454 0.0454 0.0454 0 +0.01(+14.07%)
Feb 07, 2019 0.0398 0.0398 0.0398 0.0398 1,050 -0.00(-5.01%)
Feb 04, 2019 0.0419 0.0419 0.0419 0 +0.00(+4.75%)
Jan 31, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 30, 2019 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Jan 29, 2019 0.0405 0.0405 0.0400 0.0400 46,750 +0.00(+0.00%)
Jan 28, 2019 0.0403 0.0403 0.0365 0.0400 205,000 +0.00(+0.00%)
Jan 25, 2019 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-8.47%)
Jan 24, 2019 0.0437 0.0437 0.0437 0.0437 300 -0.00(-5.21%)
Jan 23, 2019 0.0461 0.0461 0.0461 0.0461 8,000 +0.01(+31.71%)
Jan 22, 2019 0.0393 0.0393 0.0339 0.0350 5,564 -0.00(-12.50%)
Jan 17, 2019 0.0400 0.0400 0.0400 0 -0.00(-0.74%)
Jan 14, 2019 0.0403 0.0403 0.0403 0 -0.01(-12.39%)
Jan 11, 2019 0.0464 0.0464 0.0460 0.0460 12,500 -0.00(-1.08%)
Jan 10, 2019 0.0464 0.0499 0.0464 0.0465 263,000 +0.01(+29.17%)
Jan 08, 2019 0.0360 0.0360 0.0360 0 -0.00(-10.00%)
Jan 04, 2019 0.0400 0.0400 0.0400 0 -0.01(-16.67%)
Jan 03, 2019 0.0401 0.0485 0.0401 0.0480 14,583 -0.00(-1.84%)
Jan 02, 2019 0.0480 0.0489 0.0480 0.0489 2,400 +0.01(+20.44%)
Dec 31, 2018 0.0400 0.0406 0.0400 0.0406 7,300 +0.00(+13.73%)
Dec 28, 2018 0.0460 0.0460 0.0357 0.0357 8,500 -0.01(-24.84%)
Dec 27, 2018 0.0475 0.0475 0.0475 0.0475 2,000 -0.00(-2.46%)
Dec 24, 2018 0.0487 0.0487 0.0487 0 +0.01(+21.75%)
Dec 21, 2018 0.0470 0.0470 0.0400 0.0400 9,500 -0.00(-7.62%)
Dec 20, 2018 0.0433 0.0433 0.0433 0.0433 2,500 -0.00(-0.23%)
Dec 19, 2018 0.0411 0.0434 0.0411 0.0434 3,666 -0.01(-14.90%)
Dec 18, 2018 0.0520 0.0520 0.0510 0.0510 6,200 +0.00(+0.00%)
Dec 17, 2018 0.0510 0.0510 0.0510 0.0510 2,000 +0.01(+23.49%)
Dec 12, 2018 0.0413 0.0413 0.0413 0 -0.01(-22.66%)
Dec 11, 2018 0.0501 0.0580 0.0501 0.0534 11,100 +0.01(+21.09%)
Dec 03, 2018 0.0441 0.0441 0.0441 0 -0.00(-5.16%)
Nov 26, 2018 0.0465 0.0465 0.0465 0 -0.00(-7.00%)
Nov 20, 2018 0.0500 0.0500 0.0500 0 -0.00(-3.66%)
Nov 19, 2018 0.0519 0.0519 0.0480 0.0519 25,750 -0.00(-0.19%)
Nov 16, 2018 0.0521 0.0521 0.0520 0.0520 52,000 -0.01(-10.50%)
Nov 15, 2018 0.0630 0.0630 0.0581 0.0581 29,000 -0.01(-11.97%)
Nov 14, 2018 0.0620 0.0660 0.0620 0.0660 20,500 +0.00(+7.14%)
Nov 13, 2018 0.0653 0.0653 0.0616 0.0616 20,300 +0.00(+5.48%)
Nov 07, 2018 0.0584 0.0584 0.0584 0 +0.00(+0.34%)
Nov 06, 2018 0.0597 0.0597 0.0559 0.0582 70,000 +0.01(+27.35%)
Nov 05, 2018 0.0457 0.0457 0.0457 0.0457 700 +0.00(+2.70%)
Nov 02, 2018 0.0546 0.0546 0.0445 0.0445 26,200 -0.01(-18.65%)
Nov 01, 2018 0.0570 0.0570 0.0547 0.0547 41,000 +0.01(+15.40%)
Oct 31, 2018 0.0521 0.0521 0.0474 0.0474 6,750 -0.00(-6.14%)
Oct 29, 2018 0.0505 0.0505 0.0505 0 -0.01(-15.83%)
Oct 26, 2018 0.0630 0.0630 0.0600 0.0600 18,800 +0.00(+0.17%)
Oct 25, 2018 0.0484 0.0599 0.0484 0.0599 10,250 +0.00(+3.28%)
Oct 24, 2018 0.0520 0.0628 0.0520 0.0580 27,500 +0.01(+23.40%)
Oct 23, 2018 0.0504 0.0504 0.0446 0.0470 23,023 -0.00(-9.44%)
Oct 22, 2018 0.0546 0.0546 0.0519 0.0519 36,000 -0.01(-9.11%)
Oct 19, 2018 0.0547 0.0571 0.0544 0.0571 214,900 +0.01(+29.77%)
Oct 17, 2018 0.0440 0.0440 0.0440 0 -0.00(-4.56%)
Oct 16, 2018 0.0461 0.0461 0.0461 0.0461 625 -0.01(-21.60%)
Oct 15, 2018 0.0577 0.0588 0.0565 0.0588 30,000 +0.00(+2.44%)
Oct 12, 2018 0.0578 0.0590 0.0574 0.0574 17,000 -0.00(-2.21%)
Oct 10, 2018 0.0587 0.0587 0.0587 0 -0.00(-5.32%)
Oct 09, 2018 0.0589 0.0630 0.0589 0.0620 36,825 +0.00(+8.77%)
Oct 04, 2018 0.0570 0.0570 0.0570 0 +0.00(+7.55%)
Oct 02, 2018 0.0530 0.0530 0.0530 0 -0.00(-7.50%)
Oct 01, 2018 0.0573 0.0573 0.0573 0.0573 3,000 +0.00(+6.31%)
Sep 28, 2018 0.0539 0.0539 0.0539 0.0539 2,000 -0.00(-2.00%)
Sep 26, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 25, 2018 0.0600 0.0600 0.0600 0.0600 15,000 -0.00(-2.91%)
Sep 21, 2018 0.0618 0.0618 0.0618 0 +0.01(+13.39%)
Sep 20, 2018 0.0545 0.0545 0.0545 0.0545 287 +0.00(+3.02%)
Sep 19, 2018 0.0529 0.0529 0.0529 0.0529 25,000 +0.00(+0.57%)
Sep 18, 2018 0.0526 0.0526 0.0526 100 +0.00(+0.00%)
Sep 17, 2018 0.0526 0.0526 0.0526 0.0526 1,000 -0.00(-6.90%)
Sep 13, 2018 0.0565 0.0565 0.0565 0 +0.00(+0.00%)
Sep 12, 2018 0.0666 0.0666 0.0565 0.0565 30,800 +0.00(+8.65%)
Sep 11, 2018 0.0520 0.0520 0.0520 0.0520 7,000 -0.00(-1.89%)
Sep 10, 2018 0.0530 0.0530 0.0530 0.0530 1,700 +0.00(+1.73%)
Sep 06, 2018 0.0521 0.0521 0.0521 0 -0.01(-17.69%)
Sep 04, 2018 0.0633 0.0633 0.0633 0 +0.00(+5.50%)
Aug 31, 2018 0.0600 0.0600 0.0600 0 +0.01(+19.52%)
Aug 29, 2018 0.0502 0.0502 0.0502 0 -0.00(-1.38%)
Aug 28, 2018 0.0523 0.0531 0.0501 0.0509 9,100 -0.00(-3.42%)
Aug 27, 2018 0.0502 0.0527 0.0502 0.0527 8,118 -0.01(-13.04%)
Aug 23, 2018 0.0606 0.0606 0.0606 0 +0.01(+17.90%)
Aug 21, 2018 0.0514 0.0514 0.0514 0 -0.01(-14.33%)
Aug 20, 2018 0.0638 0.0647 0.0501 0.0600 9,950 -0.00(-3.69%)
Aug 17, 2018 0.0623 0.0623 0.0623 0.0623 5,000 +0.01(+19.81%)
Aug 16, 2018 0.0520 0.0520 0.0520 0.0520 30,000 -0.01(-16.40%)
Aug 13, 2018 0.0622 0.0622 0.0622 0 -0.00(-2.05%)
Aug 10, 2018 0.0635 0.0635 0.0635 0.0635 15,000 +0.00(+2.92%)
Aug 09, 2018 0.0617 0.0617 0.0617 0.0617 2,000 -0.01(-11.86%)
Aug 07, 2018 0.0700 0.0700 0.0700 0 -0.00(-4.11%)
Aug 06, 2018 0.0730 0.0730 0.0730 0.0730 1,250 +0.01(+13.53%)
Aug 03, 2018 0.0650 0.0650 0.0643 0.0643 35,500 -0.00(-1.08%)
Aug 02, 2018 0.0700 0.0717 0.0650 0.0650 20,635 -0.01(-7.14%)
Aug 01, 2018 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-2.51%)
Jul 31, 2018 0.0718 0.0718 0.0718 0.0718 900 +0.00(+5.43%)
Jul 27, 2018 0.0681 0.0681 0.0681 0 -0.00(-6.53%)
Jul 25, 2018 0.0729 0.0729 0.0729 0 -0.00(-0.74%)
Jul 24, 2018 0.0734 0.0734 0.0734 0.0734 2,000 +0.01(+22.33%)
Jul 19, 2018 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
Jul 18, 2018 0.0592 0.0600 0.0590 0.0590 7,125 -0.01(-15.71%)
Jul 17, 2018 0.0700 0.0700 0.0700 0.0700 33,024 -0.00(-1.55%)
Jul 16, 2018 0.0711 0.0711 0.0711 0.0711 5,000 -0.00(-3.92%)
Jul 13, 2018 0.0733 0.0770 0.0733 0.0740 6,000 -0.00(-3.90%)
Jul 12, 2018 0.0696 0.0770 0.0696 0.0770 2,200 +0.01(+10.95%)
Jul 11, 2018 0.0694 0.0694 0.0694 0.0694 27,000 -0.00(-0.86%)
Jul 10, 2018 0.0700 0.0700 0.0700 0.0700 1,740 -0.00(-5.02%)
Jul 09, 2018 0.0700 0.0737 0.0700 0.0737 27,200 -0.00(-1.34%)
Jul 03, 2018 0.0747 0.0747 0.0747 0 -0.01(-7.78%)
Jul 02, 2018 0.0810 0.0810 0.0810 0.0810 2,500 +0.01(+16.05%)
Jun 29, 2018 0.0670 0.0698 0.0670 0.0698 13,600 -0.00(-0.57%)
Jun 26, 2018 0.0702 0.0702 0.0702 0 +0.00(+5.41%)
Jun 25, 2018 0.0666 0.0666 0.0666 0.0666 850 +0.00(+0.00%)
Jun 22, 2018 0.0665 0.0666 0.0665 0.0666 12,300 -0.00(-4.99%)
Jun 21, 2018 0.0688 0.0702 0.0688 0.0701 22,875 +0.00(+3.09%)
Jun 20, 2018 0.0680 0.0680 0.0680 0.0680 500 +0.00(+4.29%)
Jun 19, 2018 0.0727 0.0755 0.0652 0.0652 18,950 -0.01(-8.04%)
Jun 15, 2018 0.0709 0.0709 0.0709 0 -0.01(-16.98%)
Jun 14, 2018 0.0800 0.0905 0.0800 0.0854 56,200 +0.02(+23.41%)
Jun 13, 2018 0.0692 0.0692 0.0692 0.0692 500 +0.01(+8.12%)
Jun 12, 2018 0.0640 0.0640 0.0640 0.0640 25,000 -0.00(-3.90%)
Jun 11, 2018 0.0666 0.0666 0.0666 0.0666 3,000 +0.00(+1.29%)
Jun 08, 2018 0.0668 0.0668 0.0658 0.0658 7,800 +0.01(+11.06%)
Jun 06, 2018 0.0592 0.0592 0.0592 0 -0.00(-2.15%)
Jun 05, 2018 0.0654 0.0654 0.0577 0.0605 1,900 +0.01(+11.83%)
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.