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

Azure Holding Group Corp (OP: AZRH )

0.1810 -0.0183 (-9.18%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.1799 0.2300 0.1701 0.1810 205,987 -0.02(-9.18%)
Nov 21, 2024 0.2100 0.2300 0.1420 0.1993 189,589 -0.03(-11.42%)
Nov 20, 2024 0.1200 0.2300 0.1200 0.2250 203,825 +0.08(+60.71%)
Nov 19, 2024 0.1000 0.1770 0.1000 0.1400 115,049 +0.04(+41.13%)
Nov 18, 2024 0.1200 0.1200 0.0779 0.0992 119,629 +0.02(+27.34%)
Nov 15, 2024 0.1189 0.1189 0.0604 0.0779 113,965 -0.05(-40.03%)
Nov 14, 2024 0.1000 0.1443 0.1000 0.1299 77,919 +0.03(+29.90%)
Nov 13, 2024 0.1600 0.1600 0.0802 0.1000 225,304 -0.06(-37.50%)
Nov 12, 2024 0.1200 0.1735 0.1170 0.1600 47,368 +0.05(+45.32%)
Nov 11, 2024 0.2000 0.2000 0.1100 0.1101 169,559 -0.06(-37.09%)
Nov 08, 2024 0.1300 0.1949 0.1300 0.1750 187,230 +0.03(+20.69%)
Nov 07, 2024 0.1275 0.1567 0.0950 0.1450 293,043 +0.01(+7.41%)
Nov 06, 2024 0.1150 0.1750 0.1101 0.1350 206,418 -0.01(-10.00%)
Nov 05, 2024 0.1000 0.1587 0.0850 0.1500 107,804 +0.05(+50.00%)
Nov 04, 2024 0.1500 0.1997 0.1000 0.1000 268,937 -0.07(-41.18%)
Nov 01, 2024 0.1680 0.1802 0.1670 0.1700 66,035 +0.00(+0.89%)
Oct 31, 2024 0.1987 0.2100 0.1550 0.1685 182,464 +0.00(+2.12%)
Oct 30, 2024 0.1900 0.2000 0.1528 0.1650 104,493 -0.00(-0.30%)
Oct 29, 2024 0.2099 0.2100 0.1655 0.1655 55,382 -0.04(-21.15%)
Oct 28, 2024 0.1600 0.2710 0.1500 0.2099 45,526 +0.00(+0.00%)
Oct 25, 2024 0.1789 0.2600 0.1522 0.2099 401,845 +0.06(+39.93%)
Oct 24, 2024 0.2710 0.2710 0.1405 0.1500 259,376 -0.08(-34.73%)
Oct 23, 2024 0.2249 0.2299 0.1751 0.2298 79,907 +0.03(+14.90%)
Oct 22, 2024 0.2489 0.2700 0.1600 0.2000 188,010 -0.07(-25.37%)
Oct 21, 2024 0.2200 0.2900 0.1958 0.2680 135,342 +0.05(+21.82%)
Oct 18, 2024 0.2389 0.2500 0.1622 0.2200 273,556 +0.02(+11.11%)
Oct 17, 2024 0.1810 0.2600 0.1500 0.1980 317,486 +0.02(+10.00%)
Oct 16, 2024 0.1700 0.2000 0.1300 0.1800 304,761 -0.02(-9.55%)
Oct 15, 2024 0.1701 0.2000 0.1500 0.1990 104,318 -0.02(-9.55%)
Oct 14, 2024 0.2100 0.2300 0.1701 0.2200 53,251 +0.01(+4.76%)
Oct 11, 2024 0.2000 0.3000 0.1700 0.2100 501,174 +0.00(+0.00%)
Oct 10, 2024 0.3075 0.3500 0.2000 0.2100 272,446 -0.04(-14.29%)
Oct 09, 2024 0.2399 0.3100 0.2002 0.2450 163,105 +0.07(+44.12%)
Oct 08, 2024 0.3130 0.3750 0.1210 0.1700 362,661 -0.14(-45.34%)
Oct 07, 2024 0.3000 0.3800 0.2300 0.3110 314,482 +0.11(+55.50%)
Oct 04, 2024 0.1500 0.2100 0.1300 0.2000 752,776 +0.05(+33.33%)
Oct 03, 2024 0.0791 0.1600 0.0750 0.1500 819,955 +0.07(+91.57%)
Oct 02, 2024 0.0650 0.0783 0.0650 0.0783 119,959 +0.01(+11.86%)
Oct 01, 2024 0.0620 0.0700 0.0610 0.0700 32,590 -0.00(-6.42%)
Sep 30, 2024 0.0800 0.0800 0.0532 0.0748 136,922 -0.01(-6.50%)
Sep 27, 2024 0.0590 0.0800 0.0500 0.0800 732,802 +0.02(+39.62%)
Sep 26, 2024 0.0462 0.0606 0.0444 0.0573 679,001 +0.01(+24.30%)
Sep 25, 2024 0.0476 0.0500 0.0395 0.0461 240,651 -0.00(-1.91%)
Sep 24, 2024 0.0390 0.0500 0.0390 0.0470 82,000 +0.02(+56.67%)
Sep 23, 2024 0.0436 0.0500 0.0260 0.0300 302,511 -0.02(-38.78%)
Sep 20, 2024 0.0500 0.0552 0.0427 0.0490 343,438 +0.00(+2.73%)
Sep 19, 2024 0.0400 0.0530 0.0400 0.0477 734,240 +0.01(+36.29%)
Sep 18, 2024 0.0400 0.0531 0.0350 0.0350 1,003,355 -0.00(-8.38%)
Sep 17, 2024 0.0200 0.0400 0.0200 0.0382 501,550 +0.01(+29.49%)
Sep 13, 2024 0.0295 0 +0.00(+18.47%)
Sep 12, 2024 0.0167 0.0250 0.0133 0.0249 354,058 +0.01(+60.65%)
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.