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

Arizona Metals Corp (OP: AZMCF )

1.540 -0.050 (-3.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 28, 2021 3.837 3.970 3.772 3.970 26,602 +0.05(+1.21%)
May 27, 2021 3.960 3.980 3.740 3.922 44,729 -0.01(-0.19%)
May 26, 2021 3.711 4.099 3.711 3.930 74,945 +0.21(+5.65%)
May 25, 2021 4.070 4.083 3.610 3.720 254,976 -0.38(-9.27%)
May 24, 2021 4.230 4.500 3.870 4.100 478,082 +0.00(+0.00%)
May 21, 2021 3.640 4.200 3.640 4.100 226,838 +0.50(+13.89%)
May 20, 2021 3.594 3.674 3.473 3.600 171,055 +0.17(+4.96%)
May 19, 2021 3.380 3.758 3.345 3.430 345,988 +0.57(+19.93%)
May 18, 2021 2.520 2.860 2.520 2.860 176,950 +0.41(+16.73%)
May 17, 2021 2.380 2.452 2.380 2.450 133,237 +0.05(+2.08%)
May 14, 2021 2.381 2.420 2.372 2.400 91,753 -0.01(-0.41%)
May 13, 2021 2.264 2.410 2.150 2.410 100,984 +0.13(+5.70%)
May 12, 2021 2.300 2.350 2.270 2.280 126,320 -0.02(-0.87%)
May 11, 2021 2.374 2.374 2.300 2.300 47,993 -0.06(-2.64%)
May 10, 2021 2.400 2.410 2.350 2.362 120,942 -0.02(-0.74%)
May 07, 2021 2.370 2.440 2.370 2.380 130,296 -0.00(-0.10%)
May 06, 2021 2.360 2.420 2.320 2.382 21,239 +0.03(+1.38%)
May 05, 2021 2.400 2.400 2.350 2.350 21,512 -0.05(-2.08%)
May 04, 2021 2.420 2.440 2.350 2.400 43,079 -0.03(-1.07%)
May 03, 2021 2.380 2.440 2.350 2.426 62,079 +0.06(+2.69%)
Apr 30, 2021 2.400 2.410 2.360 2.362 54,000 -0.04(-1.56%)
Apr 29, 2021 2.350 2.504 2.280 2.400 286,727 +0.08(+3.45%)
Apr 28, 2021 2.140 2.320 2.081 2.320 97,173 +0.20(+9.41%)
Apr 27, 2021 2.100 2.136 2.040 2.120 40,795 +0.10(+4.98%)
Apr 26, 2021 2.040 2.190 1.999 2.020 69,277 -0.02(-0.98%)
Apr 23, 2021 2.050 2.100 1.990 2.040 19,900 +0.01(+0.71%)
Apr 22, 2021 2.070 2.070 1.991 2.026 7,575 -0.03(-1.67%)
Apr 21, 2021 1.990 2.060 1.970 2.060 30,814 +0.06(+3.00%)
Apr 20, 2021 2.120 2.120 1.870 2.000 33,557 -0.08(-3.85%)
Apr 19, 2021 2.100 2.220 1.946 2.080 77,161 +0.08(+4.00%)
Apr 16, 2021 1.945 2.090 1.919 2.000 149,600 +0.10(+5.26%)
Apr 15, 2021 1.772 1.990 1.750 1.900 110,916 +0.18(+10.47%)
Apr 14, 2021 1.702 1.759 1.702 1.720 78,285 -0.04(-2.27%)
Apr 13, 2021 1.710 1.770 1.696 1.760 32,535 -0.01(-0.56%)
Apr 12, 2021 1.865 1.865 1.713 1.770 30,246 -0.07(-3.80%)
Apr 09, 2021 1.810 1.880 1.800 1.840 77,200 +0.02(+0.99%)
Apr 08, 2021 1.816 1.863 1.790 1.822 22,176 +0.02(+1.22%)
Apr 07, 2021 1.887 1.889 1.782 1.800 29,313 -0.10(-5.26%)
Apr 06, 2021 1.872 1.900 1.800 1.900 32,548 +0.01(+0.80%)
Apr 05, 2021 1.676 1.982 1.676 1.885 122,803 -0.07(-3.83%)
Apr 01, 2021 1.781 1.968 1.747 1.960 184,600 +0.21(+12.04%)
Mar 31, 2021 1.696 1.780 1.696 1.749 59,636 +0.04(+2.30%)
Mar 30, 2021 1.740 1.740 1.620 1.710 20,826 -0.03(-1.88%)
Mar 29, 2021 1.690 1.897 1.630 1.743 237,687 +0.06(+3.42%)
Mar 26, 2021 1.362 1.750 1.322 1.685 106,000 +0.28(+20.35%)
Mar 25, 2021 1.381 1.400 1.350 1.400 16,916 +0.02(+1.46%)
Mar 24, 2021 1.431 1.431 1.347 1.380 23,203 -0.04(-2.59%)
Mar 23, 2021 1.470 1.490 1.408 1.417 25,249 -0.06(-4.14%)
Mar 22, 2021 1.530 1.539 1.470 1.478 38,525 -0.04(-2.77%)
Mar 19, 2021 1.550 1.550 1.490 1.520 43,300 -0.01(-0.84%)
Mar 18, 2021 1.510 1.550 1.510 1.533 19,697 -0.01(-0.36%)
Mar 17, 2021 1.480 1.553 1.480 1.538 28,766 +0.02(+1.41%)
Mar 16, 2021 1.530 1.550 1.480 1.517 89,686 -0.00(-0.19%)
Mar 15, 2021 1.370 1.530 1.353 1.520 128,944 +0.16(+11.79%)
Mar 12, 2021 1.320 1.390 1.300 1.360 32,700 +0.03(+2.01%)
Mar 11, 2021 1.380 1.380 1.240 1.333 74,672 +0.02(+1.75%)
Mar 10, 2021 1.332 1.380 1.300 1.310 37,851 -0.02(-1.50%)
Mar 09, 2021 1.359 1.380 1.300 1.330 38,486 +0.04(+3.10%)
Mar 08, 2021 1.490 1.490 1.200 1.290 104,542 -0.11(-7.86%)
Mar 05, 2021 1.390 1.410 1.120 1.400 174,800 +0.10(+7.44%)
Mar 04, 2021 1.409 1.409 1.240 1.303 140,993 -0.11(-7.89%)
Mar 03, 2021 1.500 1.528 1.390 1.415 144,151 -0.06(-3.76%)
Mar 02, 2021 1.580 1.600 1.470 1.470 204,820 -0.12(-7.34%)
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.