Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

A2Z Smart Technologies Corp (OP: AAZZF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 04, 2022 10.85 0 +0.01(+0.13%)
Jan 03, 2022 10.91 11.15 10.12 10.84 31,976 +0.01(+0.09%)
Dec 31, 2021 10.91 11.00 10.26 10.83 25,769 -0.28(-2.48%)
Dec 30, 2021 9.698 11.11 9.698 11.11 52,115 +1.42(+14.60%)
Dec 29, 2021 9.500 10.00 9.250 9.690 72,903 -0.16(-1.62%)
Dec 28, 2021 9.690 9.950 9.550 9.850 35,923 +0.16(+1.65%)
Dec 27, 2021 9.120 9.691 9.120 9.690 33,654 +0.74(+8.27%)
Dec 23, 2021 8.800 9.092 8.750 8.950 15,076 +0.20(+2.29%)
Dec 22, 2021 8.880 9.158 8.650 8.750 48,846 +0.25(+2.94%)
Dec 21, 2021 7.910 8.750 7.640 8.500 95,667 +0.55(+6.92%)
Dec 20, 2021 6.990 7.950 6.990 7.950 63,046 +0.25(+3.19%)
Dec 17, 2021 7.595 7.770 7.430 7.704 13,799 -0.07(-0.85%)
Dec 16, 2021 7.700 7.830 7.588 7.770 23,052 +0.09(+1.18%)
Dec 15, 2021 7.430 7.679 7.150 7.679 55,812 +0.28(+3.81%)
Dec 14, 2021 7.229 7.398 7.040 7.398 25,084 +0.15(+2.04%)
Dec 13, 2021 6.970 7.250 6.900 7.250 44,818 +0.28(+4.02%)
Dec 10, 2021 7.010 7.140 6.690 6.970 23,653 -0.34(-4.62%)
Dec 09, 2021 6.780 7.308 6.650 7.308 52,954 +0.57(+8.42%)
Dec 08, 2021 6.480 6.740 6.310 6.740 67,218 +0.22(+3.37%)
Dec 07, 2021 6.900 6.900 6.370 6.520 54,555 -0.47(-6.72%)
Dec 06, 2021 6.540 6.990 6.300 6.990 122,776 +0.29(+4.33%)
Dec 03, 2021 7.030 7.300 6.510 6.700 32,424 -0.55(-7.59%)
Dec 02, 2021 7.005 7.330 6.750 7.250 111,517 -0.06(-0.76%)
Dec 01, 2021 6.990 7.400 6.280 7.306 92,814 +0.22(+3.04%)
Nov 30, 2021 7.100 7.125 7.050 7.090 43,433 -0.06(-0.84%)
Nov 29, 2021 7.040 7.190 6.780 7.150 59,983 +0.02(+0.28%)
Nov 26, 2021 7.200 7.200 7.050 7.130 21,955 -0.13(-1.79%)
Nov 24, 2021 7.750 7.750 7.200 7.260 25,588 -0.34(-4.47%)
Nov 23, 2021 7.080 8.000 7.080 7.600 31,518 -0.20(-2.56%)
Nov 22, 2021 7.800 7.900 7.544 7.800 35,135 -0.12(-1.52%)
Nov 19, 2021 7.880 8.640 7.830 7.920 39,576 +0.16(+2.02%)
Nov 18, 2021 7.850 7.780 7.763 7.763 18,853 +0.01(+0.17%)
Nov 17, 2021 7.920 7.920 7.545 7.750 18,859 -0.17(-2.14%)
Nov 16, 2021 7.950 7.970 7.680 7.919 12,081 -0.02(-0.22%)
Nov 15, 2021 8.610 8.610 7.593 7.937 67,673 -0.03(-0.41%)
Nov 12, 2021 8.000 8.000 7.337 7.970 43,707 +0.50(+6.76%)
Nov 11, 2021 7.100 7.640 7.100 7.465 21,661 +0.53(+7.57%)
Nov 10, 2021 7.600 6.520 6.940 83,717 -0.35(-4.80%)
Nov 09, 2021 7.510 7.790 7.290 7.290 12,067 -0.21(-2.80%)
Nov 08, 2021 7.850 7.865 7.080 7.500 94,998 -0.36(-4.58%)
Nov 05, 2021 8.390 8.400 7.860 7.860 25,382 -0.30(-3.68%)
Nov 04, 2021 8.200 8.650 7.978 8.160 33,015 -0.16(-1.92%)
Nov 03, 2021 8.031 8.430 8.031 8.320 21,786 +0.07(+0.85%)
Nov 02, 2021 8.293 8.293 7.750 8.250 28,214 +0.01(+0.12%)
Nov 01, 2021 8.240 8.150 8.150 8.240 63,752 +0.09(+1.10%)
Oct 29, 2021 8.710 8.710 7.899 8.150 97,148 +0.40(+5.16%)
Oct 28, 2021 7.900 8.000 7.474 7.750 88,616 +0.13(+1.77%)
Oct 27, 2021 6.950 7.830 6.950 7.615 153,087 +0.62(+8.79%)
Oct 26, 2021 6.520 7.000 142,572 +0.21(+3.09%)
Oct 25, 2021 6.720 6.880 6.530 6.790 37,920 +0.10(+1.49%)
Oct 22, 2021 6.400 6.690 6.310 6.690 33,872 +0.27(+4.21%)
Oct 21, 2021 6.270 6.600 6.250 6.420 30,657 +0.10(+1.58%)
Oct 20, 2021 6.469 6.610 6.040 6.320 38,513 -0.25(-3.81%)
Oct 19, 2021 6.500 6.647 6.450 6.570 29,879 -0.10(-1.50%)
Oct 18, 2021 6.680 6.740 6.444 6.670 32,484 -0.07(-1.10%)
Oct 15, 2021 6.722 6.847 6.655 6.744 10,838 +0.18(+2.67%)
Oct 14, 2021 6.050 6.580 6.050 6.569 25,990 +0.15(+2.32%)
Oct 13, 2021 6.407 6.480 6.380 6.420 22,395 -0.13(-1.95%)
Oct 12, 2021 6.810 6.910 6.500 6.548 21,686 -0.26(-3.85%)
Oct 11, 2021 6.950 6.950 6.520 6.810 4,210 -0.04(-0.58%)
Oct 08, 2021 6.800 7.040 6.611 6.850 5,314 +0.14(+2.09%)
Oct 07, 2021 6.900 7.010 6.700 6.710 16,813 +0.00(+0.00%)
Oct 06, 2021 6.500 6.720 6.450 6.710 13,402 +0.11(+1.67%)
Oct 05, 2021 7.000 7.099 6.550 6.600 20,126 -0.44(-6.18%)
Oct 04, 2021 7.190 7.202 6.900 7.035 14,729 -0.12(-1.75%)
Oct 01, 2021 7.127 7.160 7.000 7.160 22,650 +0.07(+0.99%)
Sep 30, 2021 7.020 7.120 7.007 7.090 12,206 +0.06(+0.82%)
Sep 29, 2021 7.070 7.097 6.910 7.032 17,690 -0.02(-0.26%)
Sep 28, 2021 7.430 7.430 7.030 7.050 9,845 -0.20(-2.77%)
Sep 27, 2021 7.300 7.370 7.070 7.251 3,741 +0.17(+2.41%)
Sep 24, 2021 7.000 7.586 6.900 7.080 9,437 -0.02(-0.28%)
Sep 23, 2021 7.150 7.500 7.063 7.100 35,902 +0.20(+2.90%)
Sep 22, 2021 6.910 7.040 6.400 6.900 6,555 +0.07(+1.02%)
Sep 21, 2021 6.809 6.939 6.800 6.830 2,323 -0.12(-1.78%)
Sep 20, 2021 6.600 7.108 6.390 6.954 26,766 -0.16(-2.22%)
Sep 17, 2021 7.555 7.555 6.964 7.112 13,950 -0.54(-7.04%)
Sep 16, 2021 7.920 8.150 7.242 7.650 47,094 +5.90(+337.14%)
Aug 19, 2021 1.750 1.750 1.750 0 -0.02(-1.13%)
Aug 18, 2021 1.860 1.930 1.748 1.770 100,275 +0.02(+1.14%)
Aug 17, 2021 2.000 2.010 1.650 1.750 68,204 -0.05(-2.78%)
Aug 16, 2021 2.159 2.159 1.784 1.800 93,632 -0.12(-6.40%)
Aug 13, 2021 2.000 2.100 1.840 1.923 136,134 -0.05(-2.58%)
Aug 12, 2021 2.090 2.109 1.960 1.974 80,980 -0.06(-2.76%)
Aug 11, 2021 2.050 2.130 1.992 2.030 111,294 -0.02(-0.98%)
Aug 10, 2021 2.050 2.158 2.040 2.050 73,680 -0.00(-0.02%)
Aug 09, 2021 1.850 2.100 1.850 2.050 90,405 +0.22(+12.05%)
Aug 06, 2021 1.880 1.910 1.790 1.830 91,108 -0.10(-5.18%)
Aug 05, 2021 1.918 2.020 1.911 1.930 46,304 -0.01(-0.52%)
Aug 04, 2021 1.988 2.290 1.890 1.940 167,570 -0.05(-2.51%)
Aug 03, 2021 1.997 2.020 1.946 1.990 100,168 -0.14(-6.57%)
Aug 02, 2021 2.105 2.270 2.040 2.130 54,933 -0.05(-2.29%)
Jul 30, 2021 2.400 2.406 2.010 2.180 170,266 -0.24(-9.90%)
Jul 29, 2021 2.360 2.590 2.320 2.420 120,574 +0.06(+2.53%)
Jul 28, 2021 2.490 2.530 2.322 2.360 102,231 -0.24(-9.23%)
Jul 27, 2021 2.690 2.750 2.500 2.600 23,761 -0.05(-1.89%)
Jul 26, 2021 2.670 2.850 2.550 2.650 99,313 +0.00(+0.00%)
Jul 23, 2021 2.840 2.840 2.610 2.650 93,751 -0.22(-7.67%)
Jul 22, 2021 2.890 3.000 2.850 2.870 54,374 -0.06(-1.91%)
Jul 21, 2021 3.012 3.030 2.892 2.926 38,587 -0.08(-2.79%)
Jul 20, 2021 2.900 3.100 2.801 3.010 121,656 +0.02(+0.71%)
Jul 19, 2021 2.950 3.040 2.840 2.989 89,375 -0.11(-3.59%)
Jul 16, 2021 3.180 3.180 2.930 3.100 39,997 +0.10(+3.33%)
Jul 15, 2021 2.870 3.120 2.870 3.000 78,265 +0.06(+2.04%)
Jul 14, 2021 2.970 3.020 2.830 2.940 18,550 -0.03(-1.01%)
Jul 13, 2021 2.850 3.000 2.850 2.970 12,475 -0.03(-1.00%)
Jul 12, 2021 2.990 3.040 2.900 3.000 33,150 +0.02(+0.68%)
Jul 09, 2021 2.830 2.980 2.750 2.980 92,247 +0.20(+7.18%)
Jul 08, 2021 2.820 2.860 2.750 2.780 69,528 -0.16(-5.52%)
Jul 07, 2021 3.200 3.200 2.800 2.942 98,603 -0.20(-6.29%)
Jul 06, 2021 3.150 3.150 3.030 3.140 21,606 -0.06(-1.79%)
Jul 02, 2021 3.230 3.241 3.125 3.197 23,928 -0.06(-1.93%)
Jul 01, 2021 3.190 3.300 3.100 3.260 14,863 +0.05(+1.56%)
Jun 30, 2021 3.150 3.240 3.120 3.210 22,053 +0.10(+3.22%)
Jun 29, 2021 3.170 3.230 3.060 3.110 90,757 -0.09(-2.81%)
Jun 28, 2021 3.350 3.440 3.200 3.200 53,117 -0.10(-3.03%)
Jun 25, 2021 3.250 3.350 3.250 3.300 20,368 -0.04(-1.20%)
Jun 24, 2021 3.350 3.370 3.240 3.340 12,450 +0.09(+2.77%)
Jun 23, 2021 3.310 3.388 3.200 3.250 67,029 +0.05(+1.56%)
Jun 22, 2021 3.465 3.600 3.070 3.200 96,840 -0.30(-8.57%)
Jun 21, 2021 3.490 3.619 3.350 3.500 37,653 +0.00(+0.00%)
Jun 18, 2021 3.290 3.530 3.170 3.500 70,572 +0.21(+6.25%)
Jun 17, 2021 3.520 3.520 3.230 3.294 99,400 -0.18(-5.07%)
Jun 16, 2021 3.750 3.899 3.160 3.470 228,101 -0.44(-11.25%)
Jun 15, 2021 4.000 4.040 3.720 3.910 111,047 -0.11(-2.74%)
Jun 14, 2021 3.600 4.120 3.596 4.020 364,232 +0.38(+10.56%)
Jun 11, 2021 3.400 3.690 3.320 3.636 106,601 +0.24(+6.94%)
Jun 10, 2021 3.010 3.480 3.010 3.400 153,539 +0.15(+4.78%)
Jun 09, 2021 3.355 3.490 3.135 3.245 131,678 -0.04(-1.37%)
Jun 08, 2021 2.990 3.290 2.970 3.290 218,685 +0.30(+10.03%)
Jun 07, 2021 2.630 3.050 2.630 2.990 348,665 +0.28(+10.33%)
Jun 04, 2021 2.550 2.740 2.540 2.710 95,528 +0.16(+6.27%)
Jun 03, 2021 2.500 2.550 2.460 2.550 29,951 -0.01(-0.20%)
Jun 02, 2021 2.610 2.620 2.520 2.555 54,547 +0.01(+0.20%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.