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

Arizona Metals Corp (OP: AZMCF )

1.501 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 13, 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 (%)
Oct 31, 2023 1.930 1.940 1.870 1.910 272,991 -0.01(-0.52%)
Oct 30, 2023 1.980 2.010 1.910 1.920 158,271 -0.06(-3.03%)
Oct 27, 2023 2.080 2.080 1.920 1.980 239,404 +0.03(+1.53%)
Oct 26, 2023 1.990 2.010 1.950 1.950 240,888 -0.06(-2.99%)
Oct 25, 2023 2.070 2.070 2.000 2.010 153,026 -0.06(-2.90%)
Oct 24, 2023 2.140 2.160 2.050 2.070 180,357 -0.03(-1.43%)
Oct 23, 2023 2.170 2.210 2.090 2.100 319,951 -0.03(-1.41%)
Oct 20, 2023 1.990 2.140 1.940 2.130 390,301 +0.21(+10.94%)
Oct 19, 2023 2.120 2.120 1.911 1.920 661,752 -0.10(-4.71%)
Oct 18, 2023 2.021 2.040 1.999 2.015 70,596 -0.02(-0.98%)
Oct 17, 2023 2.010 2.085 2.010 2.035 71,111 +0.02(+0.74%)
Oct 16, 2023 2.080 2.080 2.020 2.020 62,646 -0.06(-2.70%)
Oct 13, 2023 2.130 2.130 2.040 2.076 72,396 +0.06(+2.77%)
Oct 12, 2023 2.110 2.120 2.020 2.020 140,822 -0.09(-4.27%)
Oct 11, 2023 2.170 2.190 2.110 2.110 62,214 -0.08(-3.56%)
Oct 10, 2023 2.200 2.210 2.160 2.188 137,337 +0.01(+0.60%)
Oct 09, 2023 2.160 2.180 2.155 2.175 44,783 +0.02(+1.16%)
Oct 06, 2023 2.110 2.170 2.050 2.150 131,480 +0.05(+2.63%)
Oct 05, 2023 2.100 2.150 2.095 2.095 62,268 +0.01(+0.24%)
Oct 04, 2023 2.180 2.180 2.070 2.090 91,837 -0.07(-3.18%)
Oct 03, 2023 2.170 2.190 2.120 2.159 184,933 -0.02(-0.98%)
Oct 02, 2023 2.280 2.290 2.160 2.180 152,154 -0.10(-4.39%)
Sep 29, 2023 2.300 2.300 2.189 2.280 70,477 +0.04(+1.79%)
Sep 28, 2023 2.170 2.250 2.130 2.240 138,276 +0.07(+3.23%)
Sep 27, 2023 2.180 2.200 2.120 2.170 86,871 -0.04(-1.59%)
Sep 26, 2023 2.260 2.280 2.150 2.205 188,986 -0.04(-2.00%)
Sep 25, 2023 2.450 2.250 2.200 2.250 108,432 -0.10(-4.26%)
Sep 22, 2023 2.320 2.390 2.280 2.350 276,505 +0.08(+3.52%)
Sep 21, 2023 2.135 2.280 2.060 2.270 328,909 +0.15(+7.08%)
Sep 20, 2023 1.970 2.200 1.935 2.120 501,247 +0.22(+11.58%)
Sep 19, 2023 1.990 1.990 1.813 1.900 281,063 -0.02(-1.14%)
Sep 18, 2023 1.970 1.970 1.900 1.922 69,072 -0.02(-0.93%)
Sep 15, 2023 1.940 1.990 1.940 1.940 110,591 +0.01(+0.78%)
Sep 14, 2023 1.970 1.970 1.910 1.925 140,867 -0.03(-1.79%)
Sep 13, 2023 2.020 2.020 1.945 1.960 52,904 -0.03(-1.51%)
Sep 12, 2023 1.990 2.010 1.950 1.990 112,246 +0.02(+1.02%)
Sep 11, 2023 2.000 2.050 1.960 1.970 235,012 -0.06(-2.96%)
Sep 08, 2023 2.040 2.040 1.990 2.030 437,299 +0.02(+1.00%)
Sep 07, 2023 2.030 2.040 2.000 2.010 70,787 -0.02(-0.99%)
Sep 06, 2023 1.990 2.130 1.990 2.030 189,576 +0.08(+4.10%)
Sep 05, 2023 2.020 2.070 1.930 1.950 238,176 -0.08(-3.94%)
Sep 01, 2023 2.086 2.100 2.020 2.030 123,947 -0.02(-0.98%)
Aug 31, 2023 2.080 2.110 2.050 2.050 68,931 -0.04(-1.91%)
Aug 30, 2023 2.149 2.149 2.084 2.090 46,621 +0.00(+0.24%)
Aug 29, 2023 2.060 2.109 2.060 2.085 73,583 +0.04(+1.71%)
Aug 28, 2023 2.100 2.130 2.050 2.050 48,589 -0.05(-2.38%)
Aug 25, 2023 2.060 2.120 2.050 2.100 38,415 +0.02(+1.16%)
Aug 24, 2023 2.130 2.140 2.070 2.076 16,870 -0.07(-3.44%)
Aug 23, 2023 2.100 2.180 2.100 2.150 57,544 +0.08(+3.86%)
Aug 22, 2023 2.050 2.130 2.050 2.070 84,040 +0.01(+0.49%)
Aug 21, 2023 2.110 2.110 2.021 2.060 31,762 -0.02(-1.20%)
Aug 18, 2023 2.036 2.110 2.036 2.085 116,343 +0.04(+1.86%)
Aug 17, 2023 2.080 2.140 2.045 2.047 127,411 +0.02(+0.84%)
Aug 16, 2023 2.020 2.060 2.000 2.030 95,368 +0.01(+0.67%)
Aug 15, 2023 2.100 2.105 2.010 2.017 131,931 -0.06(-3.05%)
Aug 14, 2023 2.150 2.150 2.070 2.080 76,471 -0.03(-1.49%)
Aug 11, 2023 2.130 2.147 2.100 2.111 12,847 +0.00(+0.07%)
Aug 10, 2023 2.103 2.170 2.020 2.110 239,413 +0.03(+1.44%)
Aug 09, 2023 2.120 2.150 2.080 2.080 108,398 -0.04(-1.65%)
Aug 08, 2023 2.176 2.200 2.100 2.115 142,262 -0.07(-3.42%)
Aug 07, 2023 2.185 2.200 2.170 2.190 14,951 +0.03(+1.39%)
Aug 04, 2023 2.170 2.200 2.140 2.160 96,150 +0.02(+0.93%)
Aug 03, 2023 2.160 2.200 2.124 2.140 67,939 -0.02(-1.02%)
Aug 02, 2023 2.260 2.320 2.140 2.162 162,697 -0.06(-2.74%)
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.