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

0.7344 -0.0561 (-7.10%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.7768 0.8000 0.7202 0.7344 239,883 -0.06(-7.10%)
Jul 23, 2024 0.8670 0.8900 0.7810 0.7905 81,244 -0.06(-7.11%)
Jul 22, 2024 0.8600 0.9107 0.8300 0.8510 67,777 +0.00(+0.09%)
Jul 19, 2024 0.9039 0.9186 0.8308 0.8502 97,856 -0.04(-4.45%)
Jul 18, 2024 0.8400 0.9100 0.8100 0.8898 210,605 +0.01(+0.95%)
Jul 17, 2024 0.9500 0.9500 0.8500 0.8814 94,164 -0.04(-3.88%)
Jul 16, 2024 0.8200 0.9219 0.7790 0.9170 184,717 +0.13(+16.08%)
Jul 15, 2024 0.8600 0.9500 0.7700 0.7900 567,397 -0.04(-5.15%)
Jul 12, 2024 0.6600 0.8500 0.6509 0.8329 583,950 +0.20(+32.19%)
Jul 11, 2024 0.6000 0.6500 0.6000 0.6301 253,058 +0.03(+5.07%)
Jul 10, 2024 0.6199 0.6398 0.5230 0.5997 459,104 +0.04(+7.86%)
Jul 09, 2024 0.4800 0.6500 0.4610 0.5560 1,252,520 +0.10(+20.87%)
Jul 08, 2024 0.4300 0.4900 0.4200 0.4600 257,791 +0.03(+7.03%)
Jul 05, 2024 0.3874 0.4298 0.3800 0.4298 435,770 +0.04(+10.92%)
Jul 03, 2024 0.3812 0.4031 0.3812 0.3875 17,852 -0.01(-2.34%)
Jul 02, 2024 0.4020 0.4100 0.3700 0.3968 37,266 -0.00(-0.80%)
Jul 01, 2024 0.3800 0.4000 0.3600 0.4000 94,409 +0.00(+0.55%)
Jun 28, 2024 0.3720 0.3980 0.3689 0.3978 49,907 +0.02(+6.36%)
Jun 27, 2024 0.3700 0.3900 0.3601 0.3740 59,490 +0.00(+1.16%)
Jun 26, 2024 0.3620 0.3900 0.3550 0.3697 55,735 +0.01(+1.85%)
Jun 25, 2024 0.3900 0.3900 0.3581 0.3630 52,312 -0.01(-3.28%)
Jun 24, 2024 0.3400 0.3900 0.3400 0.3753 85,306 +0.03(+7.26%)
Jun 21, 2024 0.3420 0.3723 0.3420 0.3499 53,379 +0.01(+2.85%)
Jun 20, 2024 0.3700 0.3660 0.3400 0.3402 63,109 -0.01(-2.86%)
Jun 18, 2024 0.3636 0.3710 0.3501 0.3502 25,070 -0.01(-2.72%)
Jun 17, 2024 0.3700 0.3979 0.3501 0.3600 57,902 -0.01(-1.91%)
Jun 14, 2024 0.4000 0.4000 0.3530 0.3670 69,256 -0.02(-3.95%)
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%)
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.