Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arizona Metals Corp (OP: AZMCF )

1.650 +0.003 (+0.18%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 1.250 1.295 1.250 1.283 72,220 +0.02(+1.83%)
Feb 28, 2024 1.325 1.325 1.250 1.260 150,191 -0.08(-5.97%)
Feb 27, 2024 1.290 1.360 1.290 1.340 47,183 +0.01(+0.75%)
Feb 26, 2024 1.350 1.360 1.270 1.330 43,350 +0.00(+0.00%)
Feb 23, 2024 1.280 1.345 1.250 1.330 50,459 +0.03(+2.31%)
Feb 22, 2024 1.330 1.350 1.287 1.300 64,931 -0.05(-3.70%)
Feb 21, 2024 1.400 1.457 1.318 1.350 74,707 -0.06(-4.26%)
Feb 20, 2024 1.400 1.420 1.380 1.410 133,752 +0.02(+1.81%)
Feb 16, 2024 1.296 1.395 1.270 1.385 94,130 +0.12(+9.92%)
Feb 15, 2024 1.260 1.300 1.220 1.260 72,476 +0.02(+1.61%)
Feb 14, 2024 1.283 1.287 1.210 1.240 99,771 -0.05(-3.88%)
Feb 13, 2024 1.315 1.410 1.270 1.290 112,160 -0.07(-5.15%)
Feb 12, 2024 1.310 1.380 1.300 1.360 63,203 +0.04(+3.03%)
Feb 09, 2024 1.320 1.370 1.294 1.320 180,582 -0.06(-4.35%)
Feb 08, 2024 1.433 1.460 1.358 1.380 179,768 -0.04(-2.47%)
Feb 07, 2024 1.440 1.450 1.387 1.415 135,833 -0.02(-1.74%)
Feb 06, 2024 1.450 1.472 1.430 1.440 52,331 -0.01(-0.69%)
Feb 05, 2024 1.510 1.550 1.450 1.450 216,384 -0.09(-5.75%)
Feb 02, 2024 1.530 1.550 1.500 1.538 75,672 -0.02(-1.38%)
Feb 01, 2024 1.560 1.561 1.510 1.560 44,191 +0.04(+2.62%)
Jan 31, 2024 1.500 1.550 1.490 1.520 51,485 +0.03(+1.68%)
Jan 30, 2024 1.500 1.560 1.470 1.495 133,536 +0.01(+0.34%)
Jan 29, 2024 1.490 1.500 1.484 1.490 58,002 -0.01(-0.67%)
Jan 26, 2024 1.520 1.530 1.470 1.500 218,690 -0.03(-1.96%)
Jan 25, 2024 1.540 1.580 1.495 1.530 139,916 -0.02(-1.29%)
Jan 24, 2024 1.550 1.592 1.540 1.550 79,058 -0.00(-0.19%)
Jan 23, 2024 1.680 1.680 1.550 1.553 103,080 +0.01(+0.98%)
Jan 22, 2024 1.520 1.610 1.500 1.538 247,897 +0.04(+2.53%)
Jan 19, 2024 1.510 1.527 1.450 1.500 321,664 -0.02(-1.32%)
Jan 18, 2024 1.540 1.560 1.516 1.520 116,196 -0.02(-1.62%)
Jan 17, 2024 1.560 1.560 1.520 1.545 217,520 -0.02(-0.96%)
Jan 16, 2024 1.650 1.650 1.550 1.560 96,977 -0.04(-2.24%)
Jan 12, 2024 1.613 1.650 1.590 1.596 121,415 +0.00(+0.05%)
Jan 11, 2024 1.670 1.680 1.570 1.595 211,187 -0.05(-3.33%)
Jan 10, 2024 1.610 1.662 1.588 1.650 140,983 +0.05(+3.12%)
Jan 09, 2024 1.610 1.660 1.570 1.600 171,283 -0.02(-1.23%)
Jan 08, 2024 1.740 1.740 1.620 1.620 121,200 -0.09(-5.26%)
Jan 05, 2024 1.770 1.782 1.700 1.710 66,662 -0.04(-2.29%)
Jan 04, 2024 1.720 1.775 1.700 1.750 34,679 +0.02(+1.33%)
Jan 03, 2024 1.760 1.780 1.690 1.727 74,147 -0.06(-3.52%)
Jan 02, 2024 1.790 1.900 1.790 1.790 63,134 -0.06(-3.24%)
Dec 29, 2023 1.840 1.850 1.800 1.850 40,889 +0.03(+1.65%)
Dec 28, 2023 1.890 1.890 1.810 1.820 100,875 -0.08(-4.06%)
Dec 27, 2023 1.960 1.960 1.897 1.897 68,530 -0.05(-2.72%)
Dec 26, 2023 1.960 1.960 1.920 1.950 95,643 +0.05(+2.63%)
Dec 22, 2023 1.871 1.942 1.865 1.900 115,320 +0.09(+4.97%)
Dec 21, 2023 1.720 1.865 1.710 1.810 80,018 +0.08(+4.62%)
Dec 20, 2023 1.790 1.790 1.722 1.730 119,280 -0.06(-3.35%)
Dec 19, 2023 1.700 1.790 1.685 1.790 154,924 +0.12(+7.19%)
Dec 18, 2023 1.660 1.700 1.646 1.670 146,196 -0.01(-0.60%)
Dec 15, 2023 1.800 1.800 1.666 1.680 188,327 -0.12(-6.67%)
Dec 14, 2023 1.720 1.840 1.720 1.800 250,445 +0.11(+6.51%)
Dec 13, 2023 1.560 1.694 1.530 1.690 169,634 +0.16(+10.46%)
Dec 12, 2023 1.580 1.580 1.520 1.530 77,748 -0.03(-1.97%)
Dec 11, 2023 1.620 1.660 1.540 1.561 136,833 -0.05(-3.40%)
Dec 08, 2023 1.602 1.660 1.580 1.616 98,563 +0.02(+0.99%)
Dec 07, 2023 1.596 1.620 1.497 1.600 263,445 -0.01(-0.62%)
Dec 06, 2023 1.670 1.670 1.590 1.610 275,963 -0.04(-2.42%)
Dec 05, 2023 1.663 1.680 1.635 1.650 186,999 -0.03(-1.79%)
Dec 04, 2023 1.800 1.800 1.660 1.680 278,842 -0.05(-2.89%)
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.