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

Arizona Metals Corp (OP: AZMCF )

1.650 +0.003 (+0.18%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 5.400 5.400 5.250 5.250 75,740 -0.05(-0.94%)
Mar 30, 2022 5.290 5.316 5.231 5.300 55,583 +0.11(+2.12%)
Mar 29, 2022 5.250 5.295 5.170 5.190 70,711 -0.06(-1.14%)
Mar 28, 2022 5.389 5.421 5.250 5.250 94,019 -0.14(-2.60%)
Mar 25, 2022 5.600 5.600 5.120 5.390 111,207 -0.05(-0.92%)
Mar 24, 2022 5.374 5.560 5.348 5.440 272,204 +0.14(+2.65%)
Mar 23, 2022 5.170 5.420 5.160 5.300 111,565 +0.05(+0.94%)
Mar 22, 2022 5.325 5.393 5.140 5.250 98,693 +0.03(+0.57%)
Mar 21, 2022 5.500 5.520 5.150 5.220 186,080 +0.08(+1.56%)
Mar 18, 2022 5.290 5.370 5.137 5.140 103,379 -0.13(-2.47%)
Mar 17, 2022 5.560 5.560 5.160 5.270 178,408 +0.02(+0.38%)
Mar 16, 2022 4.900 5.280 4.750 5.250 167,325 +0.49(+10.29%)
Mar 15, 2022 4.800 4.870 4.747 4.760 72,643 -0.05(-1.04%)
Mar 14, 2022 5.200 5.200 4.752 4.810 163,151 -0.20(-3.99%)
Mar 11, 2022 5.103 5.103 4.931 5.010 72,874 -0.02(-0.40%)
Mar 10, 2022 4.920 5.210 4.920 5.030 85,288 -0.02(-0.40%)
Mar 09, 2022 5.150 5.200 5.000 5.050 68,414 -0.05(-0.98%)
Mar 08, 2022 5.390 5.530 4.950 5.100 160,932 -0.20(-3.77%)
Mar 07, 2022 5.359 5.405 5.050 5.300 97,661 +0.01(+0.28%)
Mar 04, 2022 5.110 5.470 5.110 5.285 132,405 -0.17(-3.21%)
Mar 03, 2022 5.251 5.460 5.160 5.460 92,921 +0.31(+6.02%)
Mar 02, 2022 5.190 5.250 4.910 5.150 325,727 -0.08(-1.53%)
Mar 01, 2022 5.180 5.360 5.150 5.230 82,407 +0.07(+1.36%)
Feb 28, 2022 5.230 5.260 4.910 5.160 135,340 +0.19(+3.83%)
Feb 25, 2022 4.790 4.970 4.770 4.970 157,653 +0.19(+3.96%)
Feb 24, 2022 5.110 5.380 4.742 4.780 87,479 -0.13(-2.75%)
Feb 23, 2022 4.860 5.006 4.747 4.915 88,686 +0.13(+2.82%)
Feb 22, 2022 4.950 5.110 4.700 4.780 140,551 -0.06(-1.17%)
Feb 18, 2022 4.836 0 +0.05(+0.97%)
Feb 17, 2022 5.170 5.170 4.767 4.790 115,010 -0.07(-1.44%)
Feb 16, 2022 4.890 5.218 4.770 4.860 226,581 +0.04(+0.83%)
Feb 15, 2022 4.560 4.880 4.520 4.820 247,038 +0.21(+4.56%)
Feb 14, 2022 4.495 4.670 4.430 4.610 126,003 +0.16(+3.60%)
Feb 11, 2022 4.400 4.772 4.290 4.450 292,906 +0.10(+2.30%)
Feb 10, 2022 4.430 4.430 4.170 4.350 231,925 +0.15(+3.57%)
Feb 09, 2022 4.250 4.270 4.105 4.200 156,372 +0.01(+0.24%)
Feb 08, 2022 4.390 4.390 4.100 4.190 108,504 -0.01(-0.24%)
Feb 07, 2022 4.350 4.380 4.197 4.200 162,282 +0.06(+1.45%)
Feb 04, 2022 4.030 4.170 3.960 4.140 145,158 +0.03(+0.73%)
Feb 03, 2022 4.300 4.090 4.110 55,390 -0.19(-4.53%)
Feb 02, 2022 4.520 4.520 4.220 4.305 83,618 -0.14(-3.16%)
Feb 01, 2022 4.413 4.490 4.317 4.446 48,782 +0.05(+1.06%)
Jan 31, 2022 4.180 4.400 4.150 4.399 107,025 +0.25(+6.00%)
Jan 28, 2022 4.410 4.410 4.000 4.150 381,358 -0.19(-4.38%)
Jan 27, 2022 4.560 4.850 4.340 4.340 245,901 -0.27(-5.86%)
Jan 26, 2022 4.827 4.950 4.600 4.610 219,612 -0.12(-2.54%)
Jan 25, 2022 4.620 5.110 4.620 4.730 530,054 +0.06(+1.28%)
Jan 24, 2022 4.818 4.870 4.480 4.670 543,639 -0.17(-3.51%)
Jan 21, 2022 4.820 4.980 4.760 4.840 205,429 -0.11(-2.22%)
Jan 20, 2022 4.940 5.000 4.868 4.950 91,353 -0.02(-0.40%)
Jan 19, 2022 4.745 5.090 4.720 4.970 35,503 +0.25(+5.30%)
Jan 18, 2022 4.830 4.884 4.660 4.720 57,249 -0.17(-3.53%)
Jan 14, 2022 4.893 0 -0.05(-0.95%)
Jan 13, 2022 4.900 5.090 4.900 4.940 47,118 -0.07(-1.40%)
Jan 12, 2022 4.900 5.080 4.900 5.010 79,094 +0.18(+3.81%)
Jan 11, 2022 5.057 5.057 4.776 4.826 38,700 -0.05(-1.01%)
Jan 10, 2022 5.130 5.130 4.737 4.875 72,431 +0.08(+1.77%)
Jan 07, 2022 4.844 4.848 4.650 4.790 21,339 +0.03(+0.63%)
Jan 06, 2022 4.600 4.770 4.380 4.760 96,356 +0.07(+1.41%)
Jan 05, 2022 4.787 4.870 4.570 4.694 53,160 -0.07(-1.39%)
Jan 04, 2022 5.220 5.220 4.710 4.760 106,416 -0.15(-3.13%)
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.