Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4346 +0.0399 (+10.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2024 0.4300 0.4900 0.3876 0.4346 407,353 +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%)
Apr 01, 2024 0.5800 0.5800 0.4713 0.4776 339,972 -0.11(-18.11%)
Mar 28, 2024 0.6600 0.7120 0.5830 0.5832 327,151 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.