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 (%)
Nov 30, 2021 4.060 4.110 4.008 4.086 160,633 +0.02(+0.40%)
Nov 29, 2021 3.890 4.102 3.885 4.070 242,788 +0.09(+2.26%)
Nov 26, 2021 3.985 4.110 3.770 3.980 63,244 -0.09(-2.18%)
Nov 24, 2021 3.750 4.150 3.750 4.069 359,802 +0.28(+7.39%)
Nov 23, 2021 3.900 3.960 3.788 3.788 95,929 -0.06(-1.60%)
Nov 22, 2021 3.800 3.972 3.800 3.850 50,191 -0.07(-1.79%)
Nov 19, 2021 3.950 3.960 3.750 3.920 34,399 -0.02(-0.46%)
Nov 18, 2021 4.003 3.950 3.938 3.938 36,486 -0.04(-1.06%)
Nov 17, 2021 4.000 4.065 3.910 3.980 51,233 -0.02(-0.49%)
Nov 16, 2021 4.200 4.210 3.958 3.999 56,613 -0.21(-4.89%)
Nov 15, 2021 4.540 4.590 4.161 4.205 164,026 -0.05(-1.21%)
Nov 12, 2021 3.943 4.257 3.933 4.257 183,988 +0.38(+9.72%)
Nov 11, 2021 3.757 3.904 3.753 3.880 167,313 +0.10(+2.73%)
Nov 10, 2021 3.820 3.776 157,091 +0.25(+6.98%)
Nov 09, 2021 3.660 3.660 3.529 3.530 67,083 -0.08(-2.22%)
Nov 08, 2021 3.711 3.800 3.610 3.610 65,417 -0.01(-0.27%)
Nov 05, 2021 3.790 3.790 3.506 3.620 102,163 -0.02(-0.55%)
Nov 04, 2021 3.670 3.690 3.480 3.640 215,924 +0.16(+4.60%)
Nov 03, 2021 3.465 3.500 3.430 3.480 135,687 +0.00(+0.00%)
Nov 02, 2021 3.510 3.557 3.467 3.480 103,723 -0.03(-0.72%)
Nov 01, 2021 3.500 3.570 3.470 3.505 82,213 +0.01(+0.16%)
Oct 29, 2021 3.500 3.555 3.457 3.499 401,400 -0.00(-0.02%)
Oct 28, 2021 3.530 3.587 3.440 3.500 144,610 +0.05(+1.45%)
Oct 27, 2021 3.530 3.540 3.388 3.450 216,653 -0.07(-1.99%)
Oct 26, 2021 3.640 3.510 3.520 70,454 -0.12(-3.30%)
Oct 25, 2021 3.730 3.810 3.500 3.640 354,949 -0.17(-4.46%)
Oct 22, 2021 3.650 3.924 3.619 3.810 237,750 +0.06(+1.60%)
Oct 21, 2021 3.610 3.800 3.490 3.750 394,666 +0.02(+0.54%)
Oct 20, 2021 3.369 3.730 3.360 3.730 105,518 +0.41(+12.37%)
Oct 19, 2021 3.400 3.462 3.266 3.320 18,841 -0.05(-1.46%)
Oct 18, 2021 3.400 3.453 3.340 3.369 25,122 -0.13(-3.75%)
Oct 15, 2021 3.510 3.580 3.486 3.500 18,154 +0.05(+1.45%)
Oct 14, 2021 3.570 3.640 3.450 3.450 4,277 -0.01(-0.29%)
Oct 13, 2021 3.400 3.590 3.360 3.460 15,607 +0.01(+0.29%)
Oct 12, 2021 3.425 3.600 3.400 3.450 28,502 -0.31(-8.37%)
Oct 11, 2021 3.580 3.890 3.580 3.765 5,024 +0.18(+5.15%)
Oct 08, 2021 3.550 3.600 3.510 3.580 12,220 +0.10(+2.79%)
Oct 07, 2021 3.360 3.620 3.360 3.483 28,860 +0.18(+5.55%)
Oct 06, 2021 3.280 3.390 3.240 3.300 42,330 +0.00(+0.00%)
Oct 05, 2021 3.196 3.329 3.050 3.300 32,311 +0.10(+3.07%)
Oct 04, 2021 3.046 3.202 2.940 3.202 17,192 +0.28(+9.65%)
Oct 01, 2021 2.900 2.956 2.850 2.920 24,783 +0.10(+3.55%)
Sep 30, 2021 2.636 2.830 2.627 2.820 18,495 +0.19(+7.24%)
Sep 29, 2021 2.670 2.740 2.590 2.630 58,486 -0.13(-4.73%)
Sep 28, 2021 2.720 2.760 2.662 2.760 14,771 +0.02(+0.76%)
Sep 27, 2021 2.800 2.840 2.700 2.739 13,628 -0.12(-4.23%)
Sep 24, 2021 2.813 2.878 2.800 2.860 7,122 -0.04(-1.38%)
Sep 23, 2021 2.800 2.900 2.750 2.900 26,290 +0.19(+7.01%)
Sep 22, 2021 2.666 2.720 2.616 2.710 21,610 +0.05(+1.88%)
Sep 21, 2021 2.700 2.800 2.393 2.660 65,923 +0.02(+0.76%)
Sep 20, 2021 2.810 2.812 2.632 2.640 26,684 -0.30(-10.08%)
Sep 17, 2021 2.968 2.968 2.870 2.936 8,654 -0.04(-1.48%)
Sep 16, 2021 2.950 3.120 2.931 2.980 7,592 -0.01(-0.33%)
Sep 15, 2021 3.100 3.200 2.990 2.990 5,643 -0.05(-1.59%)
Sep 14, 2021 3.141 3.141 3.010 3.038 25,638 -0.14(-4.45%)
Sep 13, 2021 3.088 3.180 3.030 3.180 14,637 -0.01(-0.31%)
Sep 10, 2021 3.168 3.250 3.130 3.190 4,061 +0.13(+4.25%)
Sep 09, 2021 3.060 3.070 3.050 3.060 7,277 -0.05(-1.59%)
Sep 08, 2021 3.100 3.109 3.070 3.109 8,550 -0.05(-1.62%)
Sep 07, 2021 3.400 3.400 3.110 3.160 54,846 -0.23(-6.77%)
Sep 03, 2021 3.400 3.400 3.373 3.390 3,680 -0.01(-0.29%)
Sep 02, 2021 3.335 3.400 3.302 3.400 10,722 +0.09(+2.72%)
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.