Advertisement
Azure Holding Group Corp. (AZRH)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:59PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 0.2037 | 0.2200 | 0.1801 | 0.1801 | 0.1801 | 38,623 |
| Nov 22, 2024 | 0.1987 | 0.2300 | 0.1701 | 0.1810 | 0.1810 | 205,987 |
| Nov 21, 2024 | 0.2100 | 0.2300 | 0.1420 | 0.1993 | 0.1993 | 189,589 |
| Nov 20, 2024 | 0.1400 | 0.2300 | 0.1200 | 0.2250 | 0.2250 | 203,825 |
| Nov 19, 2024 | 0.1025 | 0.1770 | 0.1000 | 0.1400 | 0.1400 | 115,049 |
| Nov 18, 2024 | 0.1200 | 0.1200 | 0.0779 | 0.0992 | 0.0992 | 119,629 |
| Nov 15, 2024 | 0.1189 | 0.1189 | 0.0604 | 0.0779 | 0.0779 | 113,965 |
| Nov 14, 2024 | 0.1000 | 0.1443 | 0.1000 | 0.1299 | 0.1299 | 77,919 |
| Nov 13, 2024 | 0.1600 | 0.1600 | 0.0802 | 0.1000 | 0.1000 | 225,304 |
| Nov 12, 2024 | 0.1200 | 0.1735 | 0.1170 | 0.1600 | 0.1600 | 47,368 |
| Nov 11, 2024 | 0.2000 | 0.2000 | 0.1100 | 0.1101 | 0.1101 | 169,559 |
| Nov 08, 2024 | 0.1300 | 0.1949 | 0.1300 | 0.1750 | 0.1750 | 187,230 |
| Nov 07, 2024 | 0.1275 | 0.1567 | 0.0950 | 0.1450 | 0.1450 | 293,043 |
| Nov 06, 2024 | 0.1150 | 0.1750 | 0.1101 | 0.1350 | 0.1350 | 206,418 |
| Nov 05, 2024 | 0.1000 | 0.1587 | 0.0850 | 0.1500 | 0.1500 | 107,804 |
| Nov 04, 2024 | 0.1500 | 0.1997 | 0.1000 | 0.1000 | 0.1000 | 268,937 |
| Nov 01, 2024 | 0.1802 | 0.1802 | 0.1670 | 0.1700 | 0.1700 | 66,035 |
| Oct 31, 2024 | 0.1750 | 0.2100 | 0.1550 | 0.1685 | 0.1685 | 182,464 |
| Oct 30, 2024 | 0.1900 | 0.2000 | 0.1528 | 0.1650 | 0.1650 | 104,493 |
| Oct 29, 2024 | 0.2100 | 0.2100 | 0.1655 | 0.1655 | 0.1655 | 55,382 |
| Oct 28, 2024 | 0.1600 | 0.2710 | 0.1500 | 0.2099 | 0.2099 | 45,526 |
| Oct 25, 2024 | 0.1688 | 0.2600 | 0.1522 | 0.2099 | 0.2099 | 401,845 |
| Oct 24, 2024 | 0.2710 | 0.2710 | 0.1405 | 0.1500 | 0.1500 | 259,376 |
| Oct 23, 2024 | 0.2249 | 0.2299 | 0.1751 | 0.2298 | 0.2298 | 79,907 |
| Oct 22, 2024 | 0.2489 | 0.2700 | 0.1600 | 0.2000 | 0.2000 | 188,010 |
| Oct 21, 2024 | 0.2200 | 0.2900 | 0.1958 | 0.2680 | 0.2680 | 135,342 |
| Oct 18, 2024 | 0.2389 | 0.2500 | 0.1622 | 0.2200 | 0.2200 | 273,556 |
| Oct 17, 2024 | 0.2100 | 0.2600 | 0.1500 | 0.1980 | 0.1980 | 317,486 |
| Oct 16, 2024 | 0.1700 | 0.2000 | 0.1300 | 0.1800 | 0.1800 | 304,761 |
| Oct 15, 2024 | 0.1701 | 0.2000 | 0.1500 | 0.1990 | 0.1990 | 104,318 |
| Oct 14, 2024 | 0.2100 | 0.2300 | 0.1701 | 0.2200 | 0.2200 | 53,251 |
| Oct 11, 2024 | 0.2000 | 0.3000 | 0.1700 | 0.2100 | 0.2100 | 501,174 |
| Oct 10, 2024 | 0.3075 | 0.3500 | 0.2000 | 0.2100 | 0.2100 | 272,446 |
| Oct 09, 2024 | 0.2399 | 0.3100 | 0.2002 | 0.2450 | 0.2450 | 163,105 |
| Oct 08, 2024 | 0.3130 | 0.3750 | 0.1210 | 0.1700 | 0.1700 | 362,661 |
| Oct 07, 2024 | 0.3000 | 0.3800 | 0.2300 | 0.3110 | 0.3110 | 314,482 |
| Oct 04, 2024 | 0.1500 | 0.2100 | 0.1300 | 0.2000 | 0.2000 | 752,776 |
| Oct 03, 2024 | 0.0800 | 0.1600 | 0.0750 | 0.1500 | 0.1500 | 819,955 |
| Oct 02, 2024 | 0.0650 | 0.0783 | 0.0650 | 0.0783 | 0.0783 | 119,959 |
| Oct 01, 2024 | 0.0620 | 0.0700 | 0.0610 | 0.0700 | 0.0700 | 32,590 |
| Sep 30, 2024 | 0.0800 | 0.0800 | 0.0532 | 0.0748 | 0.0748 | 136,922 |
| Sep 27, 2024 | 0.0590 | 0.0800 | 0.0500 | 0.0800 | 0.0800 | 732,802 |
| Sep 26, 2024 | 0.0462 | 0.0606 | 0.0444 | 0.0573 | 0.0573 | 679,001 |
| Sep 25, 2024 | 0.0476 | 0.0500 | 0.0395 | 0.0461 | 0.0461 | 240,651 |
| Sep 24, 2024 | 0.0390 | 0.0500 | 0.0390 | 0.0470 | 0.0470 | 82,000 |
| Sep 23, 2024 | 0.0435 | 0.0500 | 0.0260 | 0.0300 | 0.0300 | 302,511 |
| Sep 20, 2024 | 0.0500 | 0.0552 | 0.0427 | 0.0490 | 0.0490 | 343,438 |
| Sep 19, 2024 | 0.0400 | 0.0530 | 0.0400 | 0.0477 | 0.0477 | 734,240 |
| Sep 18, 2024 | 0.0400 | 0.0531 | 0.0350 | 0.0350 | 0.0350 | 1,003,355 |
| Sep 17, 2024 | 0.0200 | 0.0400 | 0.0200 | 0.0382 | 0.0382 | 501,550 |
| Sep 16, 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
| Sep 13, 2024 | 0.0299 | 0.0299 | 0.0135 | 0.0295 | 0.0295 | 29,800 |
| Sep 12, 2024 | 0.0167 | 0.0250 | 0.0133 | 0.0249 | 0.0249 | 354,058 |
| Sep 11, 2024 | 0.0250 | 0.0250 | 0.0110 | 0.0155 | 0.0155 | 357,078 |
| Sep 10, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Sep 09, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Sep 06, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Sep 05, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Sep 04, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Sep 03, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 30, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 29, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 28, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 27, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 26, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 23, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 22, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 21, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 20, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 19, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 16, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 15, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 14, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 13, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 12, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 09, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 08, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 07, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 06, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 05, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 02, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Aug 01, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jul 31, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jul 30, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jul 29, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jul 26, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jul 25, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jul 24, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jul 23, 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 10,000 |
| Jul 22, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
| Jul 19, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
| Jul 18, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
| Jul 17, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
| Jul 16, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
| Jul 15, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
| Jul 12, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
| Jul 11, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
| Jul 10, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
| Jul 09, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
| Jul 08, 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.