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 (%)
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%)
Jan 02, 2024 1.790 1.900 1.790 1.790 63,134 -0.06(-3.24%)
Dec 29, 2023 1.840 1.850 1.800 1.850 40,889 +0.03(+1.65%)
Dec 28, 2023 1.890 1.890 1.810 1.820 100,875 -0.08(-4.06%)
Dec 27, 2023 1.960 1.960 1.897 1.897 68,530 -0.05(-2.72%)
Dec 26, 2023 1.960 1.960 1.920 1.950 95,643 +0.05(+2.63%)
Dec 22, 2023 1.871 1.942 1.865 1.900 115,320 +0.09(+4.97%)
Dec 21, 2023 1.720 1.865 1.710 1.810 80,018 +0.08(+4.62%)
Dec 20, 2023 1.790 1.790 1.722 1.730 119,280 -0.06(-3.35%)
Dec 19, 2023 1.700 1.790 1.685 1.790 154,924 +0.12(+7.19%)
Dec 18, 2023 1.660 1.700 1.646 1.670 146,196 -0.01(-0.60%)
Dec 15, 2023 1.800 1.800 1.666 1.680 188,327 -0.12(-6.67%)
Dec 14, 2023 1.720 1.840 1.720 1.800 250,445 +0.11(+6.51%)
Dec 13, 2023 1.560 1.694 1.530 1.690 169,634 +0.16(+10.46%)
Dec 12, 2023 1.580 1.580 1.520 1.530 77,748 -0.03(-1.97%)
Dec 11, 2023 1.620 1.660 1.540 1.561 136,833 -0.05(-3.40%)
Dec 08, 2023 1.602 1.660 1.580 1.616 98,563 +0.02(+0.99%)
Dec 07, 2023 1.596 1.620 1.497 1.600 263,445 -0.01(-0.62%)
Dec 06, 2023 1.670 1.670 1.590 1.610 275,963 -0.04(-2.42%)
Dec 05, 2023 1.663 1.680 1.635 1.650 186,999 -0.03(-1.79%)
Dec 04, 2023 1.800 1.800 1.660 1.680 278,842 -0.05(-2.89%)
Dec 01, 2023 1.683 1.770 1.653 1.730 411,988 +0.06(+3.60%)
Nov 30, 2023 1.570 1.670 1.540 1.670 166,206 +0.09(+5.69%)
Nov 29, 2023 1.610 1.610 1.560 1.580 66,383 +0.00(+0.00%)
Nov 28, 2023 1.599 1.600 1.555 1.580 160,174 +0.02(+0.96%)
Nov 27, 2023 1.567 1.620 1.550 1.565 166,597 -0.02(-1.14%)
Nov 24, 2023 1.542 1.590 1.542 1.583 86,706 +0.07(+4.35%)
Nov 22, 2023 1.540 1.540 1.500 1.517 103,561 -0.00(-0.20%)
Nov 21, 2023 1.520 1.550 1.520 1.520 78,942 +0.01(+0.66%)
Nov 20, 2023 1.620 1.620 1.480 1.510 421,661 -0.09(-5.86%)
Nov 17, 2023 1.590 1.620 1.540 1.604 216,783 +0.03(+2.17%)
Nov 16, 2023 1.588 1.595 1.558 1.570 347,785 -0.03(-1.88%)
Nov 15, 2023 1.680 1.680 1.550 1.600 141,314 +0.04(+2.56%)
Nov 14, 2023 1.570 1.590 1.520 1.560 221,336 +0.04(+2.83%)
Nov 13, 2023 1.600 1.615 1.510 1.517 243,795 -0.06(-3.99%)
Nov 10, 2023 1.645 1.670 1.580 1.580 245,144 -0.07(-4.24%)
Nov 09, 2023 1.610 1.730 1.610 1.650 99,224 +0.03(+2.10%)
Nov 08, 2023 1.740 1.740 1.595 1.616 330,418 -0.06(-3.80%)
Nov 07, 2023 1.770 1.790 1.666 1.680 177,324 -0.10(-5.36%)
Nov 06, 2023 1.780 1.841 1.775 1.775 74,264 -0.02(-0.84%)
Nov 03, 2023 1.800 1.820 1.760 1.790 179,302 -0.02(-0.89%)
Nov 02, 2023 1.850 1.850 1.790 1.806 289,324 -0.01(-0.50%)
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.