Canada markets open in 3 hours 16 minutes

Amazonas Florestal, Ltd (AZFL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0007-0.0001 (-12.50%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 20210.00090.00090.00070.00070.000771,985,649
Dec. 01, 20210.00080.00090.00080.00080.000834,613,381
Nov. 30, 20210.00080.00090.00080.00090.000938,151,767
Nov. 29, 20210.00100.00100.00080.00080.000840,484,508
Nov. 26, 20210.00090.00100.00080.00100.001039,693,446
Nov. 24, 20210.00100.00100.00080.00080.000859,682,041
Nov. 23, 20210.00090.00100.00080.00090.000949,364,065
Nov. 22, 20210.00100.00100.00090.00100.001056,601,735
Nov. 19, 20210.00100.00110.00090.00100.001033,124,241
Nov. 18, 20210.00120.00120.00090.00100.0010102,509,965
Nov. 17, 20210.00110.00120.00100.00110.001133,073,628
Nov. 16, 20210.00120.00120.00100.00110.001162,894,105
Nov. 15, 20210.00130.00130.00110.00120.001260,148,438
Nov. 12, 20210.00100.00120.00100.00120.0012143,428,106
Nov. 11, 20210.00120.00120.00090.00100.0010268,053,872
Nov. 10, 20210.00120.00130.00110.00120.001243,707,135
Nov. 09, 20210.00120.00130.00120.00120.0012104,019,485
Nov. 08, 20210.00120.00130.00120.00120.001244,914,525
Nov. 05, 20210.00130.00130.00120.00120.001242,942,405
Nov. 04, 20210.00130.00140.00110.00120.0012108,766,155
Nov. 03, 20210.00110.00130.00110.00120.0012139,320,795
Nov. 02, 20210.00140.00140.00110.00110.0011249,182,600
Nov. 01, 20210.00140.00150.00130.00140.001498,249,051
Oct. 29, 20210.00150.00150.00130.00140.0014110,319,539
Oct. 28, 20210.00150.00150.00140.00140.0014116,126,191
Oct. 27, 20210.00160.00170.00140.00150.0015246,074,608
Oct. 26, 20210.00170.00180.00160.00170.001754,240,287
Oct. 25, 20210.00170.00180.00160.00160.001664,290,586
Oct. 22, 20210.00180.00180.00160.00180.001881,654,298
Oct. 21, 20210.00180.00200.00170.00180.0018122,051,828
Oct. 20, 20210.00170.00180.00160.00170.001737,656,614
Oct. 19, 20210.00180.00190.00170.00180.001846,425,022
Oct. 18, 20210.00190.00200.00170.00180.0018108,727,410
Oct. 15, 20210.00160.00190.00160.00180.0018112,876,928
Oct. 14, 20210.00160.00170.00160.00170.001742,133,203
Oct. 13, 20210.00170.00170.00160.00160.001618,357,777
Oct. 12, 20210.00160.00170.00150.00170.001777,111,081
Oct. 11, 20210.00170.00180.00150.00160.0016333,696,694
Oct. 08, 20210.00170.00180.00170.00180.001825,847,487
Oct. 07, 20210.00180.00180.00170.00170.001748,922,826
Oct. 06, 20210.00170.00190.00170.00170.001773,830,023
Oct. 05, 20210.00180.00190.00170.00180.001827,383,955
Oct. 04, 20210.00180.00190.00170.00180.001861,910,037
Oct. 01, 20210.00180.00190.00160.00180.001864,621,480
Sep. 30, 20210.00170.00180.00160.00170.001792,473,675
Sep. 29, 20210.00190.00190.00170.00180.001853,564,473
Sep. 28, 20210.00190.00210.00180.00190.001974,909,218
Sep. 27, 20210.00210.00210.00180.00200.0020103,120,173
Sep. 24, 20210.00190.00210.00190.00200.002053,865,639
Sep. 23, 20210.00200.00200.00190.00200.002045,778,805
Sep. 22, 20210.00200.00210.00190.00200.002066,186,953
Sep. 21, 20210.00190.00210.00190.00200.002046,251,940
Sep. 20, 20210.00210.00210.00190.00200.002059,602,029
Sep. 17, 20210.00200.00210.00190.00210.002151,496,334
Sep. 16, 20210.00180.00210.00180.00210.0021164,645,923
Sep. 15, 20210.00180.00190.00170.00190.001927,798,139
Sep. 14, 20210.00200.00200.00180.00180.001851,579,618
Sep. 13, 20210.00200.00200.00180.00200.002069,507,366
Sep. 10, 20210.00190.00200.00160.00180.001860,494,244
Sep. 09, 20210.00190.00200.00180.00180.001836,072,530
Sep. 08, 20210.00170.00220.00160.00190.0019367,717,285
Sep. 07, 20210.00150.00170.00150.00170.001752,606,480
Sep. 03, 20210.00160.00160.00140.00160.001649,830,261
Sep. 02, 20210.00150.00160.00140.00150.001532,579,220
Sep. 01, 20210.00150.00160.00140.00150.001556,700,360
Aug. 31, 20210.00160.00160.00140.00160.0016123,110,595
Aug. 30, 20210.00160.00170.00140.00160.0016210,056,707
Aug. 27, 20210.00180.00190.00160.00180.001864,481,027
Aug. 26, 20210.00170.00190.00160.00170.0017117,399,040
Aug. 25, 20210.00180.00190.00170.00180.0018104,498,961
Aug. 24, 20210.00190.00200.00180.00190.001975,276,568
Aug. 23, 20210.00200.00200.00180.00190.001956,120,254
Aug. 20, 20210.00200.00210.00190.00190.001965,593,738
Aug. 19, 20210.00200.00220.00190.00200.002091,547,358
Aug. 18, 20210.00200.00200.00180.00190.001959,480,384
Aug. 17, 20210.00200.00210.00190.00190.001948,569,304
Aug. 16, 20210.00220.00220.00190.00200.002047,712,651
Aug. 13, 20210.00210.00220.00190.00220.002288,350,135
Aug. 12, 20210.00210.00220.00200.00210.002168,457,732
Aug. 11, 20210.00220.00230.00200.00210.002175,130,322
Aug. 10, 20210.00220.00230.00200.00210.002173,549,343
Aug. 09, 20210.00230.00240.00220.00220.002278,251,686
Aug. 06, 20210.00230.00250.00230.00230.002351,504,227
Aug. 05, 20210.00240.00260.00230.00240.002448,878,331
Aug. 04, 20210.00250.00260.00230.00250.002548,151,739
Aug. 03, 20210.00250.00260.00250.00250.002535,339,443
Aug. 02, 20210.00260.00270.00250.00260.002649,938,907
Jul. 30, 20210.00260.00270.00250.00260.002631,601,579
Jul. 29, 20210.00250.00270.00250.00250.002523,705,343
Jul. 28, 20210.00260.00270.00250.00250.002530,758,610
Jul. 27, 20210.00260.00270.00250.00260.002640,866,103
Jul. 26, 20210.00280.00280.00250.00260.002679,337,071
Jul. 23, 20210.00280.00290.00270.00280.002859,854,466
Jul. 22, 20210.00280.00290.00270.00290.002932,794,352
Jul. 21, 20210.00290.00310.00270.00280.002858,349,553
Jul. 20, 20210.00310.00310.00280.00300.003036,650,150
Jul. 19, 20210.00300.00330.00280.00300.0030187,889,274
Jul. 16, 20210.00270.00300.00250.00290.002992,612,704
Jul. 15, 20210.00280.00280.00250.00250.002565,533,880
Jul. 14, 20210.00290.00290.00260.00260.002666,484,409
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...