Dark

AZ
A2Z SMART TECHNOLOGIES CORP
stock CVE

Inactive

May 24, 2023

2.40CAD-0.826%(-0.02)2,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-24	2.4000	2.4000	2.4000	2.4000	-0.826%	2,000	0.000%
2023-05-23	2.3000	2.4200	2.3000	2.4200	+5.217%	742	-0.826%
2023-05-18	2.5500	2.5500	2.3000	2.3000	-11.538%	1,705	+4.348%
2023-05-17	2.4100	2.6200	2.4000	2.6000	+18.182%	5,150	-7.692%
2023-05-16	2.1500	2.2000	2.1300	2.2000	+6.796%	1,800	+9.091%
2023-05-15	2.0600	2.0600	2.0600	2.0600	+5.102%	500	+16.505%
2023-05-12	1.8900	1.9800	1.8900	1.9600	+15.294%	2,200	+22.449%
2023-05-04	1.7000	1.7000	1.7000	1.7000	-9.574%	100	+41.176%
2023-05-03	1.8200	1.8800	1.8200	1.8800	+3.297%	410	+27.660%
2023-05-01	1.5700	1.8200	1.5700	1.8200	+23.810%	1,700	+31.868%
2023-04-27	1.4700	1.4700	1.4700	1.4700	+2.797%	100	+63.265%
2023-04-26	1.4800	1.4800	1.4300	1.4300	+5.147%	1,450	+67.832%
2023-04-25	1.3600	1.3600	1.3600	1.3600	+1.493%	1,950	+76.471%
2023-04-24	1.5800	1.5800	1.3400	1.3400	-13.548%	3,583	+79.104%
2023-04-21	1.5500	1.5500	1.5500	1.5500	+9.155%	500	+54.839%
2023-04-20	1.4200	1.4200	1.4200	1.4200	-5.333%	500	+69.014%
2023-04-19	1.4100	1.5000	1.4100	1.5000	+5.634%	900	+60.000%
2023-04-18	1.6300	1.6300	1.4200	1.4200	-16.959%	2,802	+69.014%
2023-04-17	1.7000	1.7100	1.7000	1.7100	-4.469%	200	+40.351%
2023-04-14	1.8700	1.9000	1.7900	1.7900	+9.146%	3,600	+34.078%
2023-04-13	1.6700	1.6800	1.6400	1.6400	-7.865%	700	+46.341%
2023-04-12	1.7800	1.7800	1.7800	1.7800	+1.425%	700	+34.831%
2023-04-06	1.7550	1.7550	1.7550	1.7550	+6.364%	500	+36.752%
2023-04-05	1.6500	1.6500	1.6500	1.6500	+8.553%	310	+45.455%
2023-04-04	1.6100	1.6100	1.5200	1.5200	-5.000%	500	+57.895%
2023-03-31	1.6000	1.6000	1.6000	1.6000	0.000%	140	+50.000%
2023-03-30	1.5000	1.6000	1.5000	1.6000	+15.942%	6,500	+50.000%
2023-03-29	1.5000	1.5000	1.3800	1.3800	-10.390%	720	+73.913%
2023-03-23	1.6000	1.6100	1.5300	1.5400	-3.750%	2,704	+55.844%
2023-03-22	1.6000	1.6000	1.6000	1.6000	0.000%	600	+50.000%
2023-03-21	1.6500	1.6500	1.6000	1.6000	-8.046%	321	+50.000%
2023-03-20	1.7400	1.7400	1.7400	1.7400	+13.725%	300	+37.931%
2023-03-16	1.6000	1.6000	1.5300	1.5300	-10.000%	4,000	+56.863%
2023-03-15	1.8500	1.8500	1.6200	1.7000	-8.108%	740	+41.176%
2023-03-14	1.8500	1.8500	1.8500	1.8500	-11.483%	452	+29.730%
2023-03-13	2.0900	2.0900	2.0900	2.0900	0.000%	2,100	+14.833%
2023-03-08	2.2000	2.2000	2.0900	2.0900	-5.000%	650	+14.833%
2023-03-03	2.3000	2.3000	2.2000	2.2000	-4.348%	1,000	+9.091%
2023-02-28	2.0200	2.3000	2.0200	2.3000	+4.545%	5,046	+4.348%
2023-02-23	2.2000	2.2000	2.2000	2.2000	-8.333%	200	+9.091%
2023-02-21	2.0700	2.4000	2.0700	2.4000	+2.128%	2,486	0.000%
2023-02-17	2.2300	2.3500	2.2000	2.3500	+6.818%	10,795	+2.128%
2023-02-16	2.1300	2.2500	2.1300	2.2000	-2.222%	1,100	+9.091%
2023-02-15	2.4000	2.4000	2.2400	2.2500	+2.740%	1,900	+6.667%
2023-02-14	2.1900	2.1900	2.1900	2.1900	+4.286%	200	+9.589%
2023-02-09	2.1000	2.1000	2.1000	2.1000	-3.670%	1,086	+14.286%
2023-02-08	2.2000	2.2000	2.1800	2.1800	-3.965%	2,900	+10.092%
2023-02-07	2.2400	2.2800	2.2400	2.2700	-3.404%	1,700	+5.727%
2023-02-06	2.3200	2.3500	2.2900	2.3500	-1.261%	4,011	+2.128%
2023-02-02	2.3900	2.3900	2.3800	2.3800	-6.299%	400	+0.840%
2023-02-01	2.5400	2.5400	2.5000	2.5400	+5.394%	1,300	-5.512%
2023-01-31	2.5100	2.5100	2.4100	2.4100	-3.984%	700	-0.415%
2023-01-30	2.5900	2.6000	2.3600	2.5100	+9.607%	3,621	-4.382%
2023-01-26	2.4400	2.4400	2.2900	2.2900	-11.923%	300	+4.803%
2023-01-25	2.6500	2.6500	2.5000	2.6000	-0.383%	1,500	-7.692%
2023-01-24	3.0900	3.0900	2.4600	2.6100	-9.059%	9,611	-8.046%
2023-01-23	3.1700	3.4400	2.8300	2.8700	-9.177%	15,311	-16.376%
2023-01-20	2.8400	3.1800	2.8400	3.1600	+16.605%	16,682	-24.051%
2023-01-19	2.8100	3.0200	2.5500	2.7100	+4.231%	11,253	-11.439%
2023-01-18	2.3200	2.8700	2.3200	2.6000	+18.182%	12,483	-7.692%
2023-01-17	2.2100	2.2100	2.2000	2.2000	+6.796%	550	+9.091%
2023-01-13	2.2000	2.2000	2.0600	2.0600	-9.649%	995	+16.505%
2023-01-12	2.3200	2.3200	2.2800	2.2800	+3.636%	2,751	+5.263%
2023-01-11	2.1800	2.2000	2.1800	2.2000	+10.000%	1,000	+9.091%
2023-01-10	2.0000	2.0000	2.0000	2.0000	+8.696%	1,534	+20.000%
2023-01-09	1.8400	1.8400	1.8400	1.8400	+8.876%	300	+30.435%
2023-01-06	1.8000	1.8000	1.6900	1.6900	-6.111%	458	+42.012%
2023-01-05	1.7700	1.8000	1.7700	1.8000	0.000%	600	+33.333%
2023-01-03	1.8000	1.8000	1.8000	1.8000	-5.263%	500	+33.333%
2022-12-30	1.9600	1.9600	1.9000	1.9000	+11.765%	202	+26.316%
2022-12-29	1.5200	1.7000	1.5200	1.7000	+11.842%	1,546	+41.176%
2022-12-28	1.5200	1.7500	1.5200	1.5200	-6.748%	4,300	+57.895%
2022-12-23	1.6200	1.6300	1.6100	1.6300	-0.610%	700	+47.239%
2022-12-22	1.8500	1.8500	1.5200	1.6400	-9.392%	2,566	+46.341%
2022-12-21	1.8800	1.9300	1.8100	1.8100	-9.500%	1,341	+32.597%
2022-12-20	2.0200	2.0200	2.0000	2.0000	0.000%	800	+20.000%
2022-12-19	2.0000	2.0000	2.0000	2.0000	-12.281%	350	+20.000%
2022-12-14	2.2800	2.2800	2.2800	2.2800	-0.870%	150	+5.263%
2022-12-13	2.3000	2.3000	2.3000	2.3000	0.000%	593	+4.348%
2022-12-12	2.3000	2.3000	2.3000	2.3000	+0.437%	2,500	+4.348%
2022-12-09	2.3000	2.3000	2.2900	2.2900	+5.530%	1,284	+4.803%
2022-12-08	2.2900	2.3000	2.1700	2.1700	-3.556%	823	+10.599%
2022-12-07	2.2200	2.2500	2.2200	2.2500	+2.273%	2,590	+6.667%
2022-12-06	2.2400	2.2500	2.2000	2.2000	+0.917%	2,740	+9.091%
2022-12-05	2.1700	2.1800	2.0000	2.1800	+6.341%	2,705	+10.092%
2022-12-02	2.0000	2.0500	2.0000	2.0500	+10.811%	4,001	+17.073%
2022-12-01	1.7000	1.8600	1.7000	1.8500	+8.824%	2,700	+29.730%
2022-11-30	1.6900	1.7000	1.6800	1.7000	+5.590%	823	+41.176%
2022-11-29	1.5000	1.6100	1.5000	1.6100	+12.587%	4,855	+49.068%
2022-11-28	1.4300	1.4300	1.4300	1.4300	+10.000%	1,326	+67.832%
2022-11-23	1.3000	1.3000	1.3000	1.3000	-2.985%	210	+84.615%
2022-11-22	1.3400	1.3400	1.3400	1.3400	+3.876%	1,600	+79.104%
2022-11-21	1.2900	1.2900	1.2900	1.2900	-2.273%	701	+86.047%
2022-11-18	1.3100	1.3200	1.3100	1.3200	-0.752%	201	+81.818%
2022-11-16	1.2500	1.3700	1.2500	1.3300	-2.920%	1,400	+80.451%
2022-11-14	1.4700	1.4700	1.3700	1.3700	-6.164%	1,400	+75.182%
2022-11-11	1.4700	1.5000	1.4500	1.4600	+0.690%	1,500	+64.384%
2022-11-09	1.4600	1.5000	1.4500	1.4500	0.000%	2,300	+65.517%
2022-11-08	1.4500	1.4500	1.4500	1.4500	-6.452%	1,216	+65.517%
2022-11-07	1.5500	1.5500	1.5500	1.5500	-5.488%	816	+54.839%
2022-11-04	1.6400	1.6400	1.6400	1.6400	+5.128%	100	+46.341%
2022-11-02	1.6100	1.6100	1.5500	1.5600	-7.692%	5,510	+53.846%
2022-11-01	1.8300	1.8300	1.6900	1.6900	+3.681%	233	+42.012%
2022-10-31	1.7300	1.7300	1.6000	1.6300	-9.945%	1,000	+47.239%
2022-10-28	1.8500	1.8500	1.8100	1.8100	-2.162%	300	+32.597%
2022-10-27	2.0000	2.0000	1.8300	1.8500	-7.500%	2,273	+29.730%
2022-10-26	2.0000	2.0000	2.0000	2.0000	-3.846%	1,900	+20.000%
2022-10-25	2.1200	2.1500	2.0800	2.0800	-2.347%	800	+15.385%
2022-10-24	2.1300	2.1300	2.1300	2.1300	+3.398%	400	+12.676%
2022-10-21	2.0600	2.0600	2.0100	2.0600	+2.488%	800	+16.505%
2022-10-20	2.0700	2.1000	2.0000	2.0100	0.000%	2,660	+19.403%
2022-10-19	2.0100	2.4200	2.0100	2.0100	-8.636%	9,511	+19.403%
2022-10-18	2.2600	2.2600	2.2000	2.2000	-8.333%	3,415	+9.091%
2022-10-17	2.4200	2.4200	2.2700	2.4000	-8.046%	1,912	0.000%
2022-10-14	2.7500	2.7500	2.6000	2.6100	-13.000%	2,845	-8.046%
2022-10-13	2.6100	3.3600	2.6100	3.0000	+18.110%	25,480	-20.000%
2022-10-12	2.4400	2.5400	2.3200	2.5400	+4.959%	3,500	-5.512%
2022-10-07	2.1400	2.4200	2.1400	2.4200	+13.084%	1,090	-0.826%
2022-10-06	2.0900	2.1400	2.0000	2.1400	+2.885%	6,325	+12.150%
2022-10-05	2.1500	2.1500	2.0000	2.0800	-5.455%	6,291	+15.385%
2022-10-04	2.2300	2.2300	2.2000	2.2000	-1.345%	1,300	+9.091%
2022-10-03	2.5400	2.5400	2.2000	2.2300	-5.907%	3,566	+7.623%
2022-09-30	2.3500	2.3700	2.3500	2.3700	+1.717%	921	+1.266%
2022-09-29	2.4800	2.4800	2.3300	2.3300	-10.039%	523	+3.004%
2022-09-28	2.8300	2.8300	2.2600	2.5900	-15.635%	12,440	-7.336%
2022-09-27	3.0700	3.0700	3.0700	3.0700	+0.656%	105	-21.824%
2022-09-26	3.1500	3.1500	3.0500	3.0500	-3.175%	412	-21.311%
2022-09-23	3.4000	3.4000	3.1500	3.1500	-12.500%	562	-23.810%
2022-09-22	3.6000	3.6000	3.5500	3.6000	-4.509%	636	-33.333%
2022-09-20	3.7700	3.7700	3.7700	3.7700	+0.533%	100	-36.340%
2022-09-19	3.7900	3.7900	3.7500	3.7500	0.000%	900	-36.000%
2022-09-16	3.7700	3.8400	3.7000	3.7500	-5.303%	2,472	-36.000%
2022-09-15	4.0700	4.0700	3.9600	3.9600	-6.161%	275	-39.394%
2022-09-13	4.1400	4.2200	4.1400	4.2200	+1.687%	510	-43.128%
2022-09-12	4.1500	4.1500	4.1500	4.1500	+2.978%	281	-42.169%
2022-09-09	4.2100	4.2100	4.0300	4.0300	-5.176%	500	-40.447%
2022-09-06	4.3100	4.3100	4.0900	4.2500	-4.494%	700	-43.529%
2022-08-31	4.5200	4.5200	4.3300	4.4500	+1.136%	400	-46.067%
2022-08-30	4.5300	4.5300	4.4000	4.4000	-3.720%	1,500	-45.455%
2022-08-25	4.1700	4.5700	4.1700	4.5700	+12.840%	1,567	-47.484%
2022-08-24	4.3500	4.3500	3.9600	4.0500	-5.814%	1,998	-40.741%
2022-08-23	4.3800	4.3800	4.3000	4.3000	-0.232%	1,900	-44.186%
2022-08-22	4.7000	4.7000	4.3100	4.3100	-4.222%	200	-44.316%
2022-08-16	4.5000	4.5000	4.5000	4.5000	0.000%	100	-46.667%
2022-08-15	5.0000	5.0000	4.5000	4.5000	-9.091%	1,364	-46.667%
2022-08-12	4.7000	4.9500	4.7000	4.9500	+15.116%	555	-51.515%
2022-08-11	4.2500	4.3000	4.2500	4.3000	+1.415%	263	-44.186%
2022-08-09	3.9000	4.2400	3.9000	4.2400	+4.950%	1,633	-43.396%
2022-08-08	4.0400	4.0400	4.0400	4.0400	+2.278%	125	-40.594%
2022-08-03	3.9500	3.9500	3.9500	3.9500	+12.216%	500	-39.241%
2022-08-02	3.5900	3.6000	3.5100	3.5200	+6.344%	2,703	-31.818%
2022-07-27	3.5000	3.5000	3.3100	3.3100	-13.123%	201	-27.492%
2022-07-22	3.8500	3.8500	3.8100	3.8100	+0.794%	250	-37.008%
2022-07-20	3.8200	3.9500	3.7800	3.7800	-5.736%	425	-36.508%
2022-07-19	3.9500	4.0100	3.9500	4.0100	+15.230%	1,400	-40.150%
2022-07-18	3.5600	3.5600	3.4800	3.4800	-9.610%	300	-31.034%
2022-07-15	3.8500	3.8500	3.8500	3.8500	-1.535%	100	-37.662%
2022-07-13	3.6900	3.9100	3.4300	3.9100	+4.826%	5,150	-38.619%
2022-07-12	3.4200	3.7300	3.4200	3.7300	+16.563%	3,231	-35.657%
2022-07-11	3.3200	3.3200	3.2000	3.2000	-9.091%	2,300	-25.000%
2022-07-07	3.4000	3.5200	3.4000	3.5200	-2.493%	275	-31.818%
2022-07-06	3.6100	3.6100	3.6100	3.6100	+0.838%	1,100	-33.518%
2022-07-05	3.8400	3.8400	3.5500	3.5800	-0.556%	2,900	-32.961%
2022-06-30	3.6000	3.6000	3.6000	3.6000	-5.263%	235	-33.333%
2022-06-24	3.8500	3.8500	3.8000	3.8000	-0.524%	3,200	-36.842%
2022-06-23	3.7900	3.8200	3.7700	3.8200	+6.111%	7,333	-37.173%
2022-06-21	3.6000	3.6000	3.6000	3.6000	0.000%	877	-33.333%
2022-06-20	3.5100	3.6000	3.5100	3.6000	-8.397%	540	-33.333%
2022-06-15	3.9100	3.9300	3.9100	3.9300	+1.813%	1,400	-38.931%
2022-06-14	3.8900	3.8900	3.8300	3.8600	-3.500%	2,809	-37.824%
2022-06-13	4.0000	4.0000	4.0000	4.0000	0.000%	500	-40.000%
2022-06-08	4.2200	4.2200	4.0000	4.0000	-11.111%	4,653	-40.000%
2022-06-07	4.6100	4.6100	4.5000	4.5000	-5.462%	1,602	-46.667%
2022-06-06	4.8000	4.8000	4.7600	4.7600	+0.211%	300	-49.580%
2022-06-03	4.7500	4.7500	4.7500	4.7500	-1.656%	1,200	-49.474%
2022-06-02	4.9200	4.9200	4.7900	4.8300	+2.766%	5,800	-50.311%
2022-06-01	4.4000	4.8900	4.4000	4.7000	-7.662%	8,948	-48.936%
2022-05-31	5.2000	5.3200	5.0900	5.0900	-2.115%	3,791	-52.849%
2022-05-30	5.2000	5.2000	5.2000	5.2000	+2.362%	200	-53.846%
2022-05-27	5.0900	5.0900	5.0800	5.0800	+8.779%	1,500	-52.756%
2022-05-25	4.4900	4.6700	4.4900	4.6700	-7.157%	900	-48.608%
2022-05-20	5.2600	5.2600	4.9200	5.0300	-2.330%	700	-52.286%
2022-05-19	4.8400	5.1500	4.8400	5.1500	-11.360%	2,650	-53.398%
2022-05-17	6.2000	6.2000	5.6600	5.8100	-3.488%	1,375	-58.692%
2022-05-16	6.2500	6.2500	6.0200	6.0200	+4.333%	3,680	-60.133%
2022-05-13	5.4500	5.7700	5.4500	5.7700	+32.949%	375	-58.406%
2022-05-12	4.3600	4.3600	4.2600	4.3400	+2.358%	1,000	-44.700%
2022-05-11	4.0000	4.3000	4.0000	4.2400	-17.188%	831	-43.396%
2022-05-10	5.1200	5.1200	5.1200	5.1200	+6.889%	100	-53.125%
2022-05-09	5.0000	5.0000	4.7900	4.7900	-4.008%	1,376	-49.896%
2022-05-06	5.0000	5.0000	4.9900	4.9900	-4.223%	1,130	-51.904%
2022-05-05	5.2200	5.2200	5.2100	5.2100	-6.964%	500	-53.935%
2022-05-04	6.0000	6.0000	5.6000	5.6000	-12.500%	1,410	-57.143%
2022-04-29	6.4000	6.4000	6.4000	6.4000	0.000%	314	-62.500%
2022-04-28	6.2500	6.5800	6.1300	6.4000	-1.387%	5,105	-62.500%
2022-04-27	6.4900	6.4900	6.4900	6.4900	-0.154%	100	-63.020%
2022-04-25	6.5100	6.5100	6.3000	6.5000	0.000%	10,912	-63.077%
2022-04-22	6.6900	6.6900	6.5000	6.5000	-2.840%	1,970	-63.077%
2022-04-21	7.0000	7.0000	6.6900	6.6900	-4.701%	2,000	-64.126%
2022-04-20	7.0500	7.3000	7.0000	7.0200	-0.426%	2,600	-65.812%
2022-04-19	7.1000	7.3200	6.9900	7.0500	-1.122%	1,600	-65.957%
2022-04-18	7.1300	7.2000	7.1300	7.1300	+0.706%	1,511	-66.339%
2022-04-14	6.8400	7.1200	6.8400	7.0800	+6.306%	1,600	-66.102%
2022-04-13	6.6600	6.6600	6.6600	6.6600	+1.679%	503	-63.964%
2022-04-12	6.5300	6.5500	6.4500	6.5500	+4.800%	1,917	-63.359%
2022-04-11	7.5000	7.5000	6.2500	6.2500	-19.872%	9,951	-61.600%
2022-04-08	7.8000	7.8000	7.8000	7.8000	+6.849%	270	-69.231%
2022-04-07	7.3000	7.3000	7.3000	7.3000	-7.595%	354	-67.123%
2022-04-01	7.6500	7.9000	7.6500	7.9000	+1.282%	1,601	-69.620%
2022-03-31	7.8000	7.8000	7.8000	7.8000	-4.878%	1,418	-69.231%
2022-03-29	8.2300	8.2300	8.2000	8.2000	-0.243%	620	-70.732%
2022-03-28	8.3000	8.3600	8.1900	8.2200	+0.859%	1,600	-70.803%
2022-03-25	7.6700	8.1500	7.5800	8.1500	+9.249%	2,300	-70.552%
2022-03-24	7.4600	7.4600	7.4600	7.4600	-0.134%	135	-67.828%
2022-03-23	7.2700	7.4700	7.0000	7.4700	+2.751%	1,031	-67.871%
2022-03-22	7.1400	7.2700	7.1400	7.2700	+3.121%	570	-66.988%
2022-03-21	7.0500	7.0500	7.0500	7.0500	-0.704%	702	-65.957%
2022-03-18	7.1000	7.1000	7.1000	7.1000	-4.313%	338	-66.197%
2022-03-17	7.4200	7.4200	7.4200	7.4200	-1.982%	409	-67.655%
2022-03-16	7.3300	7.5700	7.0700	7.5700	+0.933%	5,773	-68.296%
2022-03-15	7.4500	7.5000	7.2800	7.5000	+2.740%	644	-68.000%
2022-03-14	7.3400	7.4200	7.1900	7.3000	-1.617%	1,932	-67.123%
2022-03-11	7.0000	7.4200	7.0000	7.4200	+5.698%	3,726	-67.655%
2022-03-10	6.9600	7.1000	6.9600	7.0200	-1.543%	390	-65.812%
2022-03-09	7.0400	7.1300	7.0400	7.1300	+4.545%	510	-66.339%
2022-03-08	6.8200	6.8200	6.8200	6.8200	-0.146%	950	-64.809%
2022-03-07	7.0100	7.0100	6.8200	6.8300	-4.476%	1,370	-64.861%
2022-03-04	7.3500	7.3500	7.1100	7.1500	-3.898%	882	-66.434%
2022-03-03	7.5100	7.6300	7.3900	7.4400	-2.745%	775	-67.742%
2022-03-01	8.5000	8.5000	7.4600	7.6500	-3.531%	1,972	-68.627%
2022-02-28	8.4900	8.4900	7.5750	7.9300	+10.139%	5,862	-69.735%
2022-02-24	6.8200	7.2000	6.8100	7.2000	-1.907%	9,490	-66.667%
2022-02-23	7.4900	7.7000	7.3400	7.3400	-2.653%	1,052	-67.302%
2022-02-22	7.7300	7.7300	7.5400	7.5400	-5.750%	456	-68.170%
2022-02-18	8.1000	8.1000	7.8500	8.0000	+1.266%	600	-70.000%
2022-02-17	7.8700	8.1300	7.8700	7.9000	+0.765%	1,300	-69.620%
2022-02-16	8.5000	8.5000	7.8400	7.8400	-11.712%	583	-69.388%
2022-02-15	8.7500	8.8800	8.7500	8.8800	+2.069%	3,146	-72.973%
2022-02-14	8.7000	8.7000	8.7000	8.7000	-0.115%	110	-72.414%
2022-02-11	8.6000	8.7600	8.6000	8.7100	+1.515%	5,875	-72.445%
2022-02-09	8.0000	8.6000	8.0000	8.5800	+5.405%	10,274	-72.028%
2022-02-07	8.1800	8.3100	8.1400	8.1400	-0.489%	5,787	-70.516%
2022-02-04	8.0400	8.1900	8.0400	8.1800	+4.204%	3,421	-70.660%
2022-02-03	7.8600	8.0300	7.7700	7.8500	-0.254%	8,656	-69.427%
2022-02-02	7.5900	7.8700	7.5900	7.8700	+7.075%	7,524	-69.504%
2022-02-01	6.9800	7.3500	6.9800	7.3500	+3.521%	953	-67.347%
2022-01-31	7.3600	7.3700	7.0800	7.1000	+5.970%	1,304	-66.197%
2022-01-28	6.2800	6.7000	6.2800	6.7000	+11.667%	2,252	-64.179%
2022-01-27	6.9300	6.9400	6.0000	6.0000	-14.286%	11,017	-60.000%
2022-01-26	7.2000	7.7400	6.8800	7.0000	-2.507%	12,703	-65.714%
2022-01-25	7.0000	7.4900	7.0000	7.1800	-3.235%	2,225	-66.574%
2022-01-24	8.8100	8.9000	6.8900	7.4200	-18.282%	6,776	-67.655%
2022-01-21	9.5900	9.5900	9.0800	9.0800	-14.259%	950	-73.568%
2022-01-20	11.2100	11.2100	10.5900	10.5900	-4.163%	1,787	-77.337%
2022-01-19	10.8800	11.2800	10.8800	11.0500	-0.450%	4,906	-78.281%
2022-01-18	11.1300	11.1300	10.9000	11.1000	-0.359%	1,160	-78.378%
2022-01-14	11.1400	11.1400	11.1400	11.1400	+3.628%	218	-78.456%
2022-01-13	11.2400	11.2400	10.7500	10.7500	-4.867%	2,258	-77.674%
2022-01-12	11.4400	11.5000	11.3000	11.3000	-0.877%	804	-78.761%
2022-01-11	11.2900	11.4000	11.2900	11.4000	-1.724%	2,760	-78.947%
2022-01-10	11.2100	11.6000	10.7000	11.6000	+3.387%	8,931	-79.310%
2022-01-07	11.9300	11.9300	11.2200	11.2200	-9.150%	1,614	-78.610%
2022-01-06	12.6800	13.1500	12.0400	12.3500	-3.137%	5,461	-80.567%
2022-01-05	13.5700	13.5700	12.5400	12.7500	-6.181%	3,150	-81.176%
2022-01-04	14.0000	14.0000	12.8800	13.5900	-0.948%	31,264	-82.340%
2021-12-31	14.4000	14.4000	13.2900	13.7200	-2.970%	8,083	-82.507%
2021-12-30	12.3900	14.1800	12.3900	14.1400	+14.032%	41,570	-83.027%
2021-12-29	11.9000	12.7500	11.9000	12.4000	+9.251%	47,675	-80.645%
2021-12-23	11.6500	11.6500	11.3500	11.3500	-0.873%	2,253	-78.855%
2021-12-22	11.1300	11.7500	11.1300	11.4500	+4.281%	19,517	-79.039%
2021-12-21	10.2100	11.2500	9.6100	10.9800	+6.809%	40,332	-78.142%
2021-12-20	9.1100	10.2800	9.1100	10.2800	+2.800%	21,169	-76.654%
2021-12-17	9.5800	10.0000	9.5800	10.0000	+0.503%	1,411	-76.000%
2021-12-16	9.8000	10.0000	9.7500	9.9500	+1.015%	7,472	-75.879%
2021-12-15	9.5000	9.8500	9.2700	9.8500	+3.684%	10,922	-75.635%
2021-12-14	9.1300	9.5000	9.1300	9.5000	+3.825%	10,211	-74.737%
2021-12-13	8.8000	9.2800	8.8000	9.1500	+3.390%	8,894	-73.770%
2021-12-10	8.9100	8.9100	8.6000	8.8500	-4.634%	14,467	-72.881%
2021-12-09	8.4000	9.2800	8.4000	9.2800	+9.176%	23,582	-74.138%
2021-12-08	8.1700	8.5000	7.9700	8.5000	+4.680%	9,935	-71.765%
2021-12-07	8.7200	8.7200	8.1200	8.1200	-11.354%	2,980	-70.443%
2021-12-02	8.9700	9.3500	8.7500	9.1600	+1.552%	23,585	-73.799%
2021-12-01	8.8900	9.4100	8.2400	9.0200	-0.331%	13,385	-73.392%
2021-11-30	9.0600	9.1100	8.5100	9.0500	-0.440%	5,655	-73.481%
2021-11-29	8.9700	9.0900	8.6500	9.0900	+0.553%	25,585	-73.597%
2021-11-26	9.1000	9.1000	9.0000	9.0400	+0.444%	14,812	-73.451%
2021-11-25	9.0000	9.0000	9.0000	9.0000	-3.433%	100	-73.333%
2021-11-24	9.9900	10.0000	9.1800	9.3200	-6.048%	11,118	-74.249%
2021-11-23	9.9500	9.9500	9.7500	9.9200	+1.744%	2,739	-75.806%
2021-11-22	9.9500	9.9500	9.5500	9.7500	-2.695%	7,281	-75.385%
2021-11-19	10.0400	10.0500	9.8500	10.0200	+2.559%	19,742	-76.048%
2021-11-18	9.9900	10.0000	9.6100	9.7700	0.000%	9,550	-75.435%
2021-11-17	9.5100	9.9500	9.5100	9.7700	-1.809%	6,381	-75.435%
2021-11-16	9.9900	9.9900	9.6700	9.9500	+0.201%	7,011	-75.879%
2021-11-15	9.9900	10.2000	9.6200	9.9300	-0.201%	42,585	-75.831%
2021-11-12	9.4900	9.9500	9.4900	9.9500	+5.851%	11,477	-75.879%
2021-11-11	8.9200	9.5500	8.8000	9.4000	+9.302%	10,037	-74.468%
2021-11-10	9.0600	9.0600	8.4000	8.6000	-5.077%	41,669	-72.093%
2021-11-09	9.3500	9.5600	9.0600	9.0600	-3.102%	4,625	-73.510%
2021-11-08	9.7500	9.7500	8.8200	9.3500	-4.592%	21,623	-74.332%
2021-11-05	10.0200	10.0200	9.7800	9.8000	-2.000%	4,521	-75.510%
2021-11-04	10.4500	10.6500	9.9300	10.0000	-2.913%	18,418	-76.000%
2021-11-03	10.2800	10.4700	10.1500	10.3000	+0.488%	5,962	-76.699%
2021-11-02	10.2700	10.2800	9.7600	10.2500	+0.490%	11,383	-76.585%
2021-11-01	10.1900	10.4100	9.9300	10.2000	+1.898%	28,649	-76.471%
2021-10-29	9.9800	10.1000	9.8700	10.0100	+6.830%	34,299	-76.024%
2021-10-28	9.2600	9.8800	8.9800	9.3700	-0.213%	23,141	-74.386%
2021-10-27	8.8100	9.5800	8.7900	9.3900	+8.180%	53,414	-74.441%
2021-10-26	8.5000	8.7000	8.0800	8.6800	+3.333%	76,947	-72.350%
2021-10-25	8.5000	8.5000	8.2500	8.4000	+3.704%	6,171	-71.429%
2021-10-22	8.1000	8.1200	7.9400	8.1000	+2.144%	12,000	-70.370%
2021-10-21	7.9700	8.1000	7.8100	7.9300	+3.121%	13,000	-69.735%
2021-10-20	7.9900	8.1500	7.4600	7.6900	-5.296%	14,990	-68.791%
2021-10-19	8.2000	8.2100	8.0300	8.1200	-0.976%	2,866	-70.443%
2021-10-18	8.3500	8.3500	7.9700	8.2000	-1.442%	21,778	-70.732%
2021-10-15	8.3400	8.3400	8.2300	8.3200	+2.463%	2,944	-71.154%
2021-10-14	7.8800	8.1200	7.8500	8.1200	+1.754%	9,092	-70.443%
2021-10-13	7.9700	8.0000	7.9000	7.9800	-0.870%	4,755	-69.925%
2021-10-12	8.3600	8.5000	8.0500	8.0500	-2.424%	10,516	-70.186%
2021-10-08	8.3500	8.3500	8.2500	8.2500	-1.786%	600	-70.909%
2021-10-07	8.7000	8.7000	8.2500	8.4000	+1.572%	6,001	-71.429%
2021-10-06	8.2600	8.4300	8.1900	8.2700	-0.361%	1,364	-70.979%
2021-10-05	8.8500	8.8500	8.0800	8.3000	-7.159%	29,406	-71.084%
2021-10-04	9.0600	9.0600	8.9400	8.9400	-0.887%	1,999	-73.154%
2021-10-01	9.0200	9.0600	8.9600	9.0200	+0.334%	5,005	-73.392%
2021-09-30	9.0000	9.0000	8.9900	8.9900	+0.559%	1,660	-73.304%
2021-09-29	9.0000	9.0100	8.9000	8.9400	-1.215%	7,825	-73.154%
2021-09-28	9.1100	9.1800	9.0500	9.0500	-0.549%	1,782	-73.481%
2021-09-27	9.3000	9.3000	9.1000	9.1000	+2.593%	300	-73.626%
2021-09-24	9.6200	9.6200	8.8700	8.8700	-1.881%	2,136	-72.943%
2021-09-23	9.0000	9.0900	9.0000	9.0400	+2.378%	10,671	-73.451%
2021-09-22	8.9900	9.0000	8.1900	8.8300	+1.145%	5,456	-72.820%
2021-09-21	8.8700	8.8900	8.7300	8.7300	-1.910%	2,900	-72.509%
2021-09-20	8.2000	8.9000	8.2000	8.9000	-0.224%	11,868	-73.034%
2021-09-17	9.1900	9.1900	8.8100	8.9200	-3.043%	5,780	-73.094%
2021-09-16	10.0100	10.0100	9.2000	9.2000	-8.000%	15,062	-73.913%
2021-09-15	8.8600	10.0000	8.8600	10.0000	+19.048%	8,811	-76.000%
2021-09-14	8.5000	8.5800	7.9900	8.4000	+3.704%	28,874	-71.429%
2021-09-13	7.4100	8.1800	7.4100	8.1000	+1.759%	65,697	-70.370%
2021-09-10	8.0800	8.2000	7.9600	7.9600	+2.975%	6,390	-69.849%
2021-09-09	7.7000	8.1800	7.5900	7.7300	-0.258%	7,733	-68.952%
2021-09-08	7.4800	7.7900	7.4800	7.7500	+2.378%	7,670	-69.032%
2021-09-07	7.9900	8.0000	7.0100	7.5700	+0.933%	2,176	-68.296%
2021-09-03	6.7200	8.4700	6.7000	7.5000	+14.504%	32,549	-68.000%
2021-09-02	6.5000	6.7000	6.5000	6.5500	+0.769%	5,883	-63.359%
2021-09-01	6.6500	6.7200	6.4300	6.5000	+0.775%	53,139	-63.077%
2021-08-31	6.7000	6.8100	6.4500	6.4500	-2.273%	14,918	-62.791%
2021-08-30	6.7400	6.7400	6.6000	6.6000	-1.345%	18,585	-63.636%
2021-08-27	6.5600	6.7000	6.5600	6.6900	+1.517%	7,163	-64.126%
2021-08-26	6.7500	6.7500	6.2000	6.5900	-2.370%	32,620	-63.581%
2021-08-25	6.7200	6.7500	6.6600	6.7500	+1.504%	11,658	-64.444%
2021-08-24	6.5200	7.2500	6.5000	6.6500	+2.308%	2,944	-63.910%
2021-08-23	8.2700	8.2700	6.5000	6.5000	-3.704%	14,160	-63.077%
2021-08-20	6.2900	6.7500	5.7600	6.7500	+202.691%	6,716	-64.444%
2021-08-19	2.1600	2.3000	2.1000	2.2300	0.000%	31,891	+7.623%
2021-08-18	2.4300	2.4300	2.2100	2.2300	+3.241%	66,281	+7.623%
2021-08-17	2.3400	2.3400	2.0900	2.1600	-4.000%	23,715	+11.111%
2021-08-16	2.4400	2.4400	2.2500	2.2500	-3.433%	44,189	+6.667%
2021-08-13	2.5000	2.5600	2.3200	2.3300	-5.285%	72,179	+3.004%
2021-08-12	2.6300	2.6300	2.4500	2.4600	-2.381%	42,000	-2.439%
2021-08-11	2.5200	2.6500	2.4800	2.5200	-1.563%	70,031	-4.762%
2021-08-10	2.6900	2.7000	2.5000	2.5600	-0.389%	23,884	-6.250%
2021-08-09	2.2600	2.6000	2.2600	2.5700	+12.227%	40,198	-6.615%
2021-08-06	2.3500	2.4200	2.2400	2.2900	-4.979%	36,306	+4.803%
2021-08-05	2.4000	2.5000	2.4000	2.4100	0.000%	15,299	-0.415%
2021-08-04	2.5000	2.7800	2.3900	2.4100	-3.213%	46,177	-0.415%
2021-08-03	2.5400	2.5500	2.4300	2.4900	-6.038%	64,786	-3.614%
2021-07-30	2.9000	2.9700	2.5200	2.6500	-9.556%	73,324	-9.434%
2021-07-29	2.9100	3.1000	2.8800	2.9300	-2.333%	19,505	-18.089%
2021-07-28	3.1300	3.1600	2.9200	3.0000	-7.975%	22,553	-20.000%

.dark-mode .gNyBqH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gNyBqH{ color: #333333; background-color: white; border: 2px solid #333333; }AZA2Z SMART TECHNOLOGIES CORPstock CVE

AZ
A2Z SMART TECHNOLOGIES CORP
stock CVE