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 (%)
Jul 31, 2023 2.500 2.500 2.260 2.300 154,432 +0.03(+1.14%)
Jul 28, 2023 2.282 2.320 2.237 2.274 100,848 +0.00(+0.18%)
Jul 27, 2023 2.250 2.360 2.250 2.270 223,868 +0.04(+1.79%)
Jul 26, 2023 2.360 2.360 2.220 2.230 142,855 -0.06(-2.62%)
Jul 25, 2023 2.420 2.440 2.270 2.290 214,970 -0.13(-5.37%)
Jul 24, 2023 2.230 2.440 2.170 2.420 158,090 +0.21(+9.50%)
Jul 21, 2023 2.180 2.220 2.149 2.210 309,920 +0.06(+2.98%)
Jul 20, 2023 2.210 2.210 2.130 2.146 177,416 -0.00(-0.19%)
Jul 19, 2023 2.200 2.210 2.140 2.150 156,180 -0.05(-2.14%)
Jul 18, 2023 2.190 2.230 2.188 2.197 129,110 -0.00(-0.14%)
Jul 17, 2023 2.226 2.260 2.190 2.200 107,638 -0.05(-2.22%)
Jul 14, 2023 2.300 2.348 2.244 2.250 55,895 -0.05(-2.17%)
Jul 13, 2023 2.180 2.320 2.180 2.300 82,348 +0.04(+1.77%)
Jul 12, 2023 2.320 2.390 2.250 2.260 107,839 -0.07(-3.00%)
Jul 11, 2023 2.270 2.350 2.270 2.330 79,893 +0.07(+3.10%)
Jul 10, 2023 2.300 2.300 2.170 2.260 225,561 -0.01(-0.22%)
Jul 07, 2023 2.240 2.300 2.240 2.265 70,325 +0.04(+1.57%)
Jul 06, 2023 2.280 2.330 2.220 2.230 37,777 -0.11(-4.58%)
Jul 05, 2023 2.300 2.350 2.267 2.337 74,858 -0.03(-1.14%)
Jul 03, 2023 2.310 2.364 2.300 2.364 16,037 +0.06(+2.78%)
Jun 30, 2023 2.300 2.325 2.290 2.300 52,757 -0.02(-1.03%)
Jun 29, 2023 2.330 2.330 2.300 2.324 67,635 -0.01(-0.26%)
Jun 28, 2023 2.370 2.380 2.330 2.330 32,685 -0.05(-2.10%)
Jun 27, 2023 2.330 2.398 2.320 2.380 97,466 +0.05(+2.15%)
Jun 26, 2023 2.450 2.450 2.330 2.330 47,651 +0.01(+0.43%)
Jun 23, 2023 2.380 2.480 2.290 2.320 207,173 -0.06(-2.52%)
Jun 22, 2023 2.470 2.480 2.360 2.380 161,619 -0.08(-3.17%)
Jun 21, 2023 2.460 2.480 2.400 2.458 81,034 +0.02(+0.74%)
Jun 20, 2023 2.600 2.600 2.425 2.440 74,241 -0.14(-5.43%)
Jun 16, 2023 2.660 2.660 2.480 2.580 135,959 +0.10(+4.24%)
Jun 15, 2023 2.420 2.500 2.370 2.475 102,002 +0.10(+4.43%)
Jun 14, 2023 2.470 2.493 2.360 2.370 163,052 -0.07(-2.87%)
Jun 13, 2023 2.500 2.537 2.440 2.440 125,116 -0.03(-1.37%)
Jun 12, 2023 2.479 2.497 2.452 2.474 112,823 -0.01(-0.24%)
Jun 09, 2023 2.516 2.520 2.450 2.480 188,920 -0.04(-1.59%)
Jun 08, 2023 2.518 2.540 2.508 2.520 44,469 +0.01(+0.40%)
Jun 07, 2023 2.580 2.590 2.480 2.510 72,688 -0.05(-1.95%)
Jun 06, 2023 2.536 2.570 2.515 2.560 97,665 +0.05(+1.99%)
Jun 05, 2023 2.590 2.600 2.494 2.510 129,933 -0.02(-0.79%)
Jun 02, 2023 2.540 2.550 2.500 2.530 161,051 +0.05(+1.93%)
Jun 01, 2023 2.480 2.540 2.410 2.482 156,098 +0.00(+0.08%)
May 31, 2023 2.640 2.640 2.480 2.480 145,082 -0.15(-5.70%)
May 30, 2023 2.700 2.720 2.630 2.630 38,159 -0.09(-3.26%)
May 26, 2023 2.739 2.760 2.690 2.719 25,244 +0.06(+2.44%)
May 25, 2023 2.730 2.820 2.650 2.654 42,164 -0.09(-3.14%)
May 24, 2023 2.870 2.870 2.740 2.740 75,223 -0.13(-4.46%)
May 23, 2023 2.860 2.930 2.860 2.868 48,919 -0.03(-1.10%)
May 22, 2023 2.900 3.010 2.890 2.900 51,610 +0.04(+1.40%)
May 19, 2023 2.847 2.870 2.783 2.860 80,595 +0.01(+0.21%)
May 18, 2023 2.820 2.854 2.730 2.854 60,825 +0.03(+1.20%)
May 17, 2023 2.922 2.922 2.810 2.820 56,468 -0.18(-6.00%)
May 16, 2023 2.985 3.016 2.900 3.000 31,630 +0.00(+0.00%)
May 15, 2023 2.950 3.010 2.950 3.000 90,448 +0.05(+1.76%)
May 12, 2023 2.840 2.950 2.840 2.948 45,732 +0.10(+3.57%)
May 11, 2023 2.880 2.880 2.671 2.846 134,271 -0.04(-1.30%)
May 10, 2023 2.925 2.950 2.850 2.884 71,004 -0.04(-1.22%)
May 09, 2023 2.947 3.059 2.914 2.920 173,275 +0.00(+0.12%)
May 08, 2023 2.845 2.919 2.825 2.916 84,752 +0.11(+3.78%)
May 05, 2023 2.781 2.839 2.725 2.810 38,369 +0.03(+1.07%)
May 04, 2023 2.840 2.845 2.770 2.780 84,856 -0.01(-0.36%)
May 03, 2023 2.830 2.890 2.790 2.790 43,343 -0.06(-2.28%)
May 02, 2023 2.835 2.880 2.789 2.855 97,316 +0.02(+0.70%)
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.