Skip to main content

A2Z Smart Technologies Corp. - Common Shares (NQ: AZ )

0.3821 -0.0156 (-3.92%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 0.4090 0.4090 0.3700 0.3821 19,036 -0.02(-3.92%)
Jun 12, 2024 0.3780 0.4000 0.3780 0.3977 22,260 +0.02(+4.60%)
Jun 11, 2024 0.3880 0.3885 0.3700 0.3802 17,271 +0.01(+1.39%)
Jun 10, 2024 0.3700 0.3899 0.3599 0.3750 44,732 -0.01(-3.82%)
Jun 07, 2024 0.3800 0.4200 0.3669 0.3899 21,272 -0.01(-2.28%)
Jun 06, 2024 0.3880 0.3990 0.3800 0.3990 38,846 +0.02(+5.70%)
Jun 05, 2024 0.3900 0.3900 0.3670 0.3775 23,269 -0.01(-3.70%)
Jun 04, 2024 0.4200 0.4200 0.3805 0.3920 64,821 +0.00(+0.51%)
Jun 03, 2024 0.4400 0.4400 0.3886 0.3900 159,633 -0.04(-10.26%)
May 31, 2024 0.4300 0.4900 0.3876 0.4346 407,409 +0.04(+10.11%)
May 30, 2024 0.4050 0.4100 0.3860 0.3947 147,677 -0.01(-1.82%)
May 29, 2024 0.4200 0.4200 0.3800 0.4020 55,614 -0.02(-4.33%)
May 28, 2024 0.4080 0.4300 0.3770 0.4202 380,381 +0.00(+0.10%)
May 24, 2024 0.3800 0.4200 0.3710 0.4198 123,520 +0.04(+9.90%)
May 23, 2024 0.3950 0.4003 0.3810 0.3820 5,136 -0.01(-2.25%)
May 22, 2024 0.3800 0.4000 0.3801 0.3908 19,552 +0.01(+2.25%)
May 21, 2024 0.3750 0.3850 0.3400 0.3822 58,415 +0.00(+1.11%)
May 20, 2024 0.4100 0.4100 0.3620 0.3780 43,048 -0.04(-8.72%)
May 17, 2024 0.4300 0.4400 0.3995 0.4141 36,083 -0.01(-1.55%)
May 16, 2024 0.4400 0.4400 0.3998 0.4206 29,184 -0.02(-4.60%)
May 15, 2024 0.4400 0.4490 0.4000 0.4409 80,980 +0.03(+6.29%)
May 14, 2024 0.4500 0.4500 0.4000 0.4148 38,427 -0.03(-5.75%)
May 13, 2024 0.3900 0.4498 0.3890 0.4401 74,889 +0.08(+21.24%)
May 10, 2024 0.4000 0.4000 0.3620 0.3630 35,930 -0.03(-6.95%)
May 09, 2024 0.4180 0.4237 0.3901 0.3901 18,836 +0.01(+1.32%)
May 08, 2024 0.3626 0.4000 0.3620 0.3850 76,345 +0.01(+2.67%)
May 07, 2024 0.4200 0.4256 0.3750 0.3750 63,141 -0.03(-7.43%)
May 06, 2024 0.4253 0.4391 0.4001 0.4051 39,178 -0.01(-3.41%)
May 03, 2024 0.4400 0.4500 0.4101 0.4194 73,778 +0.01(+2.74%)
May 02, 2024 0.4400 0.4500 0.4048 0.4082 15,379 -0.01(-2.83%)
May 01, 2024 0.4100 0.4400 0.4100 0.4201 5,234 +0.01(+3.55%)
Apr 30, 2024 0.4350 0.4350 0.3991 0.4057 8,090 -0.01(-3.40%)
Apr 29, 2024 0.4000 0.4500 0.4000 0.4200 74,615 +0.03(+7.14%)
Apr 26, 2024 0.4069 0.4488 0.3920 0.3920 58,959 -0.01(-3.69%)
Apr 25, 2024 0.4370 0.4890 0.4018 0.4070 78,321 -0.06(-13.40%)
Apr 24, 2024 0.4993 0.5141 0.4000 0.4700 87,623 +0.02(+4.12%)
Apr 23, 2024 0.3920 0.5026 0.3920 0.4514 192,753 +0.05(+12.82%)
Apr 22, 2024 0.4200 0.4160 0.3800 0.4001 40,175 +0.00(+0.00%)
Apr 19, 2024 0.4117 0.4400 0.3726 0.4001 115,881 -0.01(-3.36%)
Apr 18, 2024 0.4220 0.4390 0.3716 0.4140 79,739 -0.01(-2.59%)
Apr 17, 2024 0.4550 0.4641 0.4000 0.4250 59,832 +0.00(+0.95%)
Apr 16, 2024 0.4039 0.4493 0.3526 0.4210 217,714 +0.04(+9.46%)
Apr 15, 2024 0.4800 0.4800 0.3710 0.3846 219,102 -0.04(-9.46%)
Apr 12, 2024 0.4473 0.4500 0.4228 0.4248 36,644 -0.00(-0.28%)
Apr 11, 2024 0.4700 0.5000 0.4250 0.4260 116,491 -0.05(-9.75%)
Apr 10, 2024 0.4605 0.5145 0.4605 0.4720 51,728 +0.00(+0.19%)
Apr 09, 2024 0.4600 0.5201 0.4600 0.4711 68,151 +0.01(+2.39%)
Apr 08, 2024 0.5300 0.5510 0.4600 0.4601 97,709 -0.06(-11.52%)
Apr 05, 2024 0.5400 0.5800 0.5200 0.5200 24,297 -0.01(-0.95%)
Apr 04, 2024 0.5241 0.6100 0.5241 0.5250 368,335 -0.01(-0.94%)
Apr 03, 2024 0.5090 0.5785 0.4999 0.5300 293,633 +0.07(+14.35%)
Apr 02, 2024 0.4886 0.5978 0.4611 0.4635 527,165 -0.01(-2.95%)
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.