Skip to main content

A2Z Cust2Mate Solutions Corp. - Common Shares (NQ: AZ )

6.940 +0.510 (+7.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 6.400 7.000 6.300 6.940 192,229 +0.52(+8.02%)
Nov 21, 2024 6.510 6.654 6.220 6.425 100,760 -0.02(-0.23%)
Nov 20, 2024 6.600 6.600 6.070 6.440 95,114 -0.21(-3.16%)
Nov 19, 2024 6.550 6.687 6.200 6.650 103,860 -0.02(-0.30%)
Nov 18, 2024 6.550 6.680 6.413 6.670 136,658 +0.18(+2.77%)
Nov 15, 2024 6.650 6.690 6.310 6.490 57,625 -0.11(-1.67%)
Nov 14, 2024 6.390 6.660 5.750 6.600 148,098 +0.18(+2.80%)
Nov 13, 2024 6.450 6.650 6.010 6.420 203,218 -0.03(-0.47%)
Nov 12, 2024 5.730 6.590 5.650 6.450 220,474 +0.72(+12.57%)
Nov 11, 2024 6.190 6.190 5.570 5.730 141,891 -0.22(-3.70%)
Nov 08, 2024 5.310 6.050 5.300 5.950 320,055 +0.67(+12.69%)
Nov 07, 2024 5.490 5.490 5.040 5.280 87,649 -0.16(-2.94%)
Nov 06, 2024 5.150 5.550 4.910 5.440 133,307 +0.44(+8.80%)
Nov 05, 2024 4.860 5.142 4.845 5.000 118,662 +0.08(+1.73%)
Nov 04, 2024 5.100 5.163 4.660 4.915 141,877 -0.28(-5.30%)
Nov 01, 2024 5.130 5.320 4.950 5.190 136,514 +0.07(+1.37%)
Oct 31, 2024 5.420 5.430 4.920 5.120 58,651 -0.33(-6.06%)
Oct 30, 2024 5.180 5.590 5.150 5.450 134,940 +0.24(+4.61%)
Oct 29, 2024 4.920 5.260 4.850 5.210 66,304 +0.24(+4.83%)
Oct 28, 2024 5.430 5.430 4.890 4.970 144,186 -0.39(-7.28%)
Oct 25, 2024 5.200 5.520 4.640 5.360 280,937 +0.27(+5.30%)
Oct 24, 2024 4.600 5.154 4.500 5.090 179,890 +0.60(+13.36%)
Oct 23, 2024 4.160 4.490 4.020 4.490 125,618 +0.28(+6.65%)
Oct 22, 2024 4.800 4.800 3.930 4.210 224,399 -0.54(-11.37%)
Oct 21, 2024 4.700 4.800 4.420 4.750 264,482 +0.12(+2.59%)
Oct 18, 2024 4.220 4.770 4.020 4.630 290,071 +0.65(+16.33%)
Oct 17, 2024 3.800 4.060 3.457 3.980 156,356 +0.23(+6.13%)
Oct 16, 2024 3.000 3.885 3.000 3.750 251,338 +0.76(+25.42%)
Oct 15, 2024 3.090 3.090 2.350 2.990 210,488 -0.03(-0.99%)
Oct 14, 2024 2.890 3.180 2.890 3.020 231,181 +0.18(+6.34%)
Oct 11, 2024 2.670 3.040 2.670 2.840 226,269 +0.18(+6.77%)
Oct 10, 2024 2.040 2.699 2.030 2.660 167,510 +0.66(+33.00%)
Oct 09, 2024 2.000 2.180 1.940 2.000 109,606 +0.07(+3.63%)
Oct 08, 2024 1.860 2.000 1.760 1.930 170,391 +0.03(+1.58%)
Oct 07, 2024 1.985 1.985 1.878 1.900 116,318 -0.08(-3.80%)
Oct 04, 2024 2.075 2.075 1.878 1.975 47,654 +0.05(+2.60%)
Oct 03, 2024 2.062 2.062 1.877 1.925 49,576 -0.11(-5.37%)
Oct 02, 2024 1.815 2.125 1.815 2.034 54,239 +0.20(+10.89%)
Oct 01, 2024 1.942 2.000 1.834 1.835 18,250 -0.17(-8.27%)
Sep 30, 2024 2.203 2.203 1.903 2.000 29,440 -0.16(-7.51%)
Sep 27, 2024 2.275 2.350 2.075 2.163 50,172 +0.01(+0.58%)
Sep 26, 2024 2.250 2.250 2.081 2.150 31,139 -0.09(-3.94%)
Sep 25, 2024 2.225 2.371 2.225 2.238 49,093 +0.01(+0.60%)
Sep 24, 2024 1.986 2.275 1.986 2.225 48,904 +0.20(+10.08%)
Sep 23, 2024 1.975 2.125 1.877 2.021 100,612 +0.08(+4.32%)
Sep 20, 2024 1.700 2.000 1.685 1.938 48,030 +0.20(+11.53%)
Sep 19, 2024 1.800 1.825 1.662 1.737 65,118 +0.06(+3.72%)
Sep 18, 2024 1.695 1.712 1.675 1.675 4,823 -0.05(-2.90%)
Sep 17, 2024 1.725 1.825 1.688 1.725 50,932 -0.01(-0.72%)
Sep 16, 2024 1.795 1.795 1.700 1.738 53,834 -0.01(-0.40%)
Sep 13, 2024 1.708 1.772 1.700 1.744 11,908 -0.01(-0.46%)
Sep 12, 2024 1.775 1.775 1.675 1.752 20,673 -0.02(-1.27%)
Sep 11, 2024 1.500 1.775 1.475 1.775 38,429 +0.24(+15.43%)
Sep 10, 2024 1.450 1.575 1.450 1.538 24,524 +0.16(+11.41%)
Sep 09, 2024 1.375 1.450 1.375 1.380 10,566 -0.07(-4.81%)
Sep 06, 2024 1.408 1.549 1.408 1.450 4,796 -0.10(-6.29%)
Sep 05, 2024 1.573 1.573 1.500 1.547 4,859 +0.02(+1.46%)
Sep 04, 2024 1.597 1.597 1.525 1.525 2,628 +0.01(+0.71%)
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.