Skip to main content

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

0.5832 -0.0188 (-3.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.6600 0.7120 0.5830 0.5832 327,106 -0.02(-3.12%)
Mar 27, 2024 0.5500 0.6300 0.5290 0.6020 289,453 +0.14(+30.90%)
Mar 26, 2024 0.5800 0.5800 0.4599 0.4599 314,092 -0.12(-20.71%)
Mar 25, 2024 0.6200 0.6300 0.5600 0.5800 125,729 -0.04(-6.41%)
Mar 22, 2024 0.6960 0.7590 0.6011 0.6197 248,590 -0.05(-7.51%)
Mar 21, 2024 0.7400 0.7490 0.6612 0.6700 65,521 -0.08(-10.43%)
Mar 20, 2024 0.7000 0.7715 0.6700 0.7480 92,061 +0.05(+6.86%)
Mar 19, 2024 0.8320 0.8320 0.6700 0.7000 99,624 +0.03(+4.48%)
Mar 18, 2024 0.8200 0.8901 0.6700 0.6700 83,506 -0.11(-13.99%)
Mar 15, 2024 0.8170 0.8170 0.7300 0.7790 51,897 -0.02(-2.63%)
Mar 14, 2024 0.8400 0.8500 0.7907 0.8000 31,785 -0.05(-5.88%)
Mar 13, 2024 0.8223 0.8500 0.7100 0.8500 194,650 +0.00(+0.27%)
Mar 12, 2024 0.9602 1.000 0.8204 0.8477 197,548 -0.13(-13.50%)
Mar 11, 2024 1.030 1.050 0.9017 0.9800 123,250 -0.07(-6.67%)
Mar 08, 2024 1.110 1.110 0.9000 1.050 221,041 -0.02(-1.87%)
Mar 07, 2024 1.101 1.116 0.9998 1.070 83,102 -0.03(-2.68%)
Mar 06, 2024 1.114 1.150 1.090 1.099 26,083 -0.04(-3.55%)
Mar 05, 2024 1.190 1.240 1.110 1.140 51,959 -0.05(-4.20%)
Mar 04, 2024 1.200 1.220 1.130 1.190 38,257 -0.04(-3.25%)
Mar 01, 2024 1.260 1.260 1.135 1.230 70,458 -0.07(-5.38%)
Feb 29, 2024 1.120 1.300 1.110 1.300 88,896 +0.16(+14.04%)
Feb 28, 2024 1.180 1.190 1.030 1.140 60,461 -0.02(-1.72%)
Feb 27, 2024 1.220 1.220 1.100 1.160 32,804 +0.00(+0.00%)
Feb 26, 2024 1.250 1.250 1.150 1.160 70,525 -0.05(-4.13%)
Feb 23, 2024 1.290 1.320 1.210 1.210 66,939 -0.04(-3.12%)
Feb 22, 2024 1.340 1.340 1.210 1.249 36,195 -0.01(-0.87%)
Feb 21, 2024 1.390 1.390 1.230 1.260 71,727 -0.13(-9.35%)
Feb 20, 2024 1.210 1.400 1.170 1.390 218,848 +0.13(+10.32%)
Feb 16, 2024 1.180 1.280 1.180 1.260 19,511 +0.10(+8.62%)
Feb 15, 2024 1.220 1.250 1.160 1.160 31,707 -0.09(-7.20%)
Feb 14, 2024 1.120 1.270 1.120 1.250 86,166 +0.02(+1.63%)
Feb 13, 2024 1.220 1.244 1.140 1.230 25,343 +0.01(+0.80%)
Feb 12, 2024 1.280 1.280 1.190 1.220 41,926 +0.02(+1.68%)
Feb 09, 2024 1.060 1.270 1.060 1.200 73,687 +0.14(+12.96%)
Feb 08, 2024 1.110 1.150 1.050 1.062 60,774 -0.01(-0.85%)
Feb 07, 2024 1.112 1.120 1.063 1.071 55,311 -0.04(-3.48%)
Feb 06, 2024 1.060 1.150 1.060 1.110 16,700 +0.07(+6.73%)
Feb 05, 2024 1.130 1.180 1.040 1.040 43,891 -0.06(-5.45%)
Feb 02, 2024 1.140 1.144 1.100 1.100 13,418 -0.04(-3.52%)
Feb 01, 2024 1.140 1.200 1.140 1.140 15,612 -0.04(-3.38%)
Jan 31, 2024 1.224 1.224 1.160 1.180 15,664 -0.07(-5.60%)
Jan 30, 2024 1.240 1.270 1.190 1.250 71,505 +0.01(+0.81%)
Jan 29, 2024 1.200 1.250 1.170 1.240 21,482 +0.06(+5.08%)
Jan 26, 2024 1.260 1.276 1.120 1.180 47,995 -0.10(-7.81%)
Jan 25, 2024 1.290 1.299 1.210 1.280 71,897 -0.02(-1.51%)
Jan 24, 2024 1.220 1.300 1.210 1.300 145,947 +0.08(+6.52%)
Jan 23, 2024 1.240 1.300 1.170 1.220 54,606 -0.03(-2.40%)
Jan 22, 2024 1.080 1.290 1.080 1.250 206,025 +0.22(+21.36%)
Jan 19, 2024 1.090 1.110 1.010 1.030 125,850 +0.00(+0.00%)
Jan 18, 2024 1.040 1.070 1.010 1.030 49,175 -0.05(-4.63%)
Jan 17, 2024 1.060 1.090 1.010 1.080 114,977 +0.01(+0.96%)
Jan 16, 2024 1.020 1.150 0.9589 1.070 216,906 -0.03(-2.31%)
Jan 12, 2024 1.090 1.124 1.080 1.095 23,032 +0.00(+0.46%)
Jan 11, 2024 1.040 1.140 1.040 1.090 24,102 +0.02(+1.87%)
Jan 10, 2024 1.120 1.140 1.050 1.070 32,640 -0.07(-6.21%)
Jan 09, 2024 1.160 1.180 1.110 1.141 35,000 -0.05(-4.13%)
Jan 08, 2024 1.180 1.210 1.180 1.190 7,891 +0.00(+0.09%)
Jan 05, 2024 1.130 1.200 1.130 1.189 43,534 +0.03(+2.49%)
Jan 04, 2024 1.150 1.180 1.123 1.160 111,076 +0.00(+0.08%)
Jan 03, 2024 1.310 1.310 1.122 1.159 151,039 -0.17(-12.85%)
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.