Skip to main content

Arizona Metals Corp (OP: AZMCF )

1.458 +0.052 (+3.68%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.420 1.508 1.360 1.458 317,506 +0.05(+3.68%)
Mar 27, 2024 1.373 1.410 1.360 1.406 105,132 +0.03(+2.49%)
Mar 26, 2024 1.400 1.410 1.350 1.371 93,216 -0.03(-2.04%)
Mar 25, 2024 1.360 1.440 1.350 1.400 197,210 +0.04(+2.94%)
Mar 22, 2024 1.400 1.400 1.340 1.360 57,686 -0.03(-2.33%)
Mar 21, 2024 1.430 1.450 1.350 1.393 75,957 -0.01(-0.89%)
Mar 20, 2024 1.375 1.440 1.350 1.405 114,775 +0.06(+4.85%)
Mar 19, 2024 1.410 1.413 1.340 1.340 64,341 -0.06(-4.29%)
Mar 18, 2024 1.380 1.430 1.360 1.400 109,302 +0.01(+0.72%)
Mar 15, 2024 1.370 1.390 1.360 1.390 112,351 +0.02(+1.46%)
Mar 14, 2024 1.365 1.420 1.360 1.370 52,823 -0.03(-2.28%)
Mar 13, 2024 1.370 1.445 1.360 1.402 220,315 +0.03(+2.34%)
Mar 12, 2024 1.380 1.400 1.325 1.370 156,024 -0.06(-4.20%)
Mar 11, 2024 1.490 1.490 1.420 1.430 166,240 -0.04(-2.82%)
Mar 08, 2024 1.525 1.545 1.450 1.472 189,241 -0.02(-1.24%)
Mar 07, 2024 1.330 1.490 1.330 1.490 147,124 +0.16(+12.03%)
Mar 06, 2024 1.310 1.350 1.290 1.330 404,947 +0.01(+0.95%)
Mar 05, 2024 1.340 1.340 1.270 1.317 114,246 -0.00(-0.30%)
Mar 04, 2024 1.280 1.330 1.276 1.321 143,730 +0.00(+0.11%)
Mar 01, 2024 1.300 1.340 1.290 1.320 58,493 +0.04(+2.88%)
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%)
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.