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 (%)
Mar 31, 2021 1.696 1.780 1.696 1.749 59,636 +0.04(+2.30%)
Mar 30, 2021 1.740 1.740 1.620 1.710 20,826 -0.03(-1.88%)
Mar 29, 2021 1.690 1.897 1.630 1.743 237,687 +0.06(+3.42%)
Mar 26, 2021 1.362 1.750 1.322 1.685 106,000 +0.28(+20.35%)
Mar 25, 2021 1.381 1.400 1.350 1.400 16,916 +0.02(+1.46%)
Mar 24, 2021 1.431 1.431 1.347 1.380 23,203 -0.04(-2.59%)
Mar 23, 2021 1.470 1.490 1.408 1.417 25,249 -0.06(-4.14%)
Mar 22, 2021 1.530 1.539 1.470 1.478 38,525 -0.04(-2.77%)
Mar 19, 2021 1.550 1.550 1.490 1.520 43,300 -0.01(-0.84%)
Mar 18, 2021 1.510 1.550 1.510 1.533 19,697 -0.01(-0.36%)
Mar 17, 2021 1.480 1.553 1.480 1.538 28,766 +0.02(+1.41%)
Mar 16, 2021 1.530 1.550 1.480 1.517 89,686 -0.00(-0.19%)
Mar 15, 2021 1.370 1.530 1.353 1.520 128,944 +0.16(+11.79%)
Mar 12, 2021 1.320 1.390 1.300 1.360 32,700 +0.03(+2.01%)
Mar 11, 2021 1.380 1.380 1.240 1.333 74,672 +0.02(+1.75%)
Mar 10, 2021 1.332 1.380 1.300 1.310 37,851 -0.02(-1.50%)
Mar 09, 2021 1.359 1.380 1.300 1.330 38,486 +0.04(+3.10%)
Mar 08, 2021 1.490 1.490 1.200 1.290 104,542 -0.11(-7.86%)
Mar 05, 2021 1.390 1.410 1.120 1.400 174,800 +0.10(+7.44%)
Mar 04, 2021 1.409 1.409 1.240 1.303 140,993 -0.11(-7.89%)
Mar 03, 2021 1.500 1.528 1.390 1.415 144,151 -0.06(-3.76%)
Mar 02, 2021 1.580 1.600 1.470 1.470 204,820 -0.12(-7.34%)
Mar 01, 2021 1.588 1.600 1.520 1.587 118,918 +0.07(+4.38%)
Feb 26, 2021 1.520 1.530 1.430 1.520 139,600 +0.00(+0.00%)
Feb 25, 2021 1.558 1.600 1.439 1.520 211,583 +0.00(+0.00%)
Feb 24, 2021 1.490 1.570 1.450 1.520 236,489 +0.11(+7.80%)
Feb 23, 2021 1.490 1.566 1.340 1.410 409,665 -0.08(-5.37%)
Feb 22, 2021 1.480 1.650 1.435 1.490 979,613 +0.10(+7.19%)
Feb 19, 2021 1.380 1.560 1.310 1.390 694,300 +0.11(+8.59%)
Feb 18, 2021 1.229 1.460 1.190 1.280 669,169 +0.15(+13.71%)
Feb 17, 2021 1.263 1.263 1.120 1.126 200,522 +0.10(+9.29%)
Feb 16, 2021 0.9950 1.030 0.9600 1.030 320,984 +0.09(+9.64%)
Feb 12, 2021 0.8773 0.9449 0.8773 0.9394 248,500 +0.07(+7.98%)
Feb 11, 2021 0.8800 0.8800 0.8696 0.8700 17,688 -0.03(-3.33%)
Feb 10, 2021 0.8531 0.9035 0.8471 0.9000 60,429 +0.03(+3.50%)
Feb 09, 2021 0.8597 0.8700 0.8475 0.8696 47,485 +0.02(+1.93%)
Feb 08, 2021 0.8177 0.8531 0.7884 0.8531 83,016 +0.07(+8.68%)
Feb 05, 2021 0.8251 0.8411 0.7800 0.7850 181,600 -0.04(-4.85%)
Feb 04, 2021 0.7500 0.8250 0.7500 0.8250 202,000 +0.07(+9.58%)
Feb 03, 2021 0.7386 0.7529 0.7230 0.7529 122,250 -0.01(-0.93%)
Feb 02, 2021 0.7740 0.7749 0.7400 0.7600 28,700 -0.01(-1.30%)
Feb 01, 2021 0.7000 0.7748 0.7000 0.7700 28,960 +0.07(+10.00%)
Jan 29, 2021 0.7000 0.7310 0.7000 0.7000 131,100 -0.00(-0.55%)
Jan 28, 2021 0.7141 0.7666 0.6801 0.7039 69,444 -0.01(-2.06%)
Jan 27, 2021 0.7600 0.7700 0.7000 0.7187 157,474 -0.05(-6.33%)
Jan 26, 2021 0.7650 0.7828 0.7600 0.7673 55,017 +0.01(+0.96%)
Jan 25, 2021 0.7760 0.8185 0.7600 0.7600 88,600 -0.04(-4.49%)
Jan 22, 2021 0.8000 0.8041 0.7550 0.7957 110,800 +0.00(+0.00%)
Jan 21, 2021 0.8251 0.8251 0.7957 0.7957 27,944 -0.03(-3.55%)
Jan 20, 2021 0.8360 0.8380 0.8186 0.8250 29,592 -0.01(-1.39%)
Jan 19, 2021 0.9000 0.9000 0.8362 0.8366 32,470 -0.01(-1.03%)
Jan 15, 2021 0.8800 0.9138 0.8364 0.8453 96,800 -0.02(-2.13%)
Jan 14, 2021 0.8300 0.8759 0.8238 0.8637 65,775 +0.04(+5.33%)
Jan 13, 2021 0.8150 0.8300 0.8000 0.8200 33,200 -0.01(-1.18%)
Jan 12, 2021 0.8500 0.8500 0.7960 0.8298 493,977 -0.01(-1.54%)
Jan 11, 2021 0.8800 0.9003 0.8166 0.8428 67,721 -0.04(-4.01%)
Jan 08, 2021 0.9260 0.9500 0.8231 0.8780 283,200 -0.06(-6.01%)
Jan 07, 2021 0.9471 0.9672 0.9265 0.9341 50,099 +0.02(+2.66%)
Jan 06, 2021 0.9163 0.9543 0.8772 0.9099 180,197 +0.07(+8.32%)
Jan 05, 2021 0.8083 0.8400 0.7964 0.8400 454,315 +0.03(+3.70%)
Jan 04, 2021 0.7900 0.8195 0.7900 0.8100 981,623 +0.03(+3.18%)
Dec 31, 2020 0.7850 0.7850 0.7850 0 +0.01(+1.90%)
Dec 29, 2020 0.7704 0.7704 0.7704 0 +0.03(+4.11%)
Dec 24, 2020 0.7400 0.7400 0.7400 0 -0.00(-0.24%)
Dec 23, 2020 0.7353 0.7783 0.7300 0.7418 226,818 +0.02(+2.33%)
Dec 22, 2020 0.7700 0.7700 0.7200 0.7249 24,000 -0.04(-4.79%)
Dec 21, 2020 0.7500 0.7614 0.7500 0.7614 9,000 +0.01(+1.52%)
Dec 18, 2020 0.7450 0.7500 0.7450 0.7500 96,000 -0.01(-1.64%)
Dec 17, 2020 0.7800 0.7800 0.7625 0.7625 122,218 +0.01(+0.99%)
Dec 16, 2020 0.7500 0.7637 0.7338 0.7550 93,018 -0.01(-0.66%)
Dec 15, 2020 0.7490 0.7655 0.7482 0.7600 115,750 -0.01(-0.71%)
Dec 14, 2020 0.7250 0.7654 0.7250 0.7654 253,100 +0.04(+5.75%)
Dec 11, 2020 0.7627 0.7627 0.7150 0.7238 583,200 -0.01(-0.85%)
Dec 10, 2020 0.7200 0.7400 0.7177 0.7300 258,225 +0.05(+6.63%)
Dec 09, 2020 0.7000 0.7100 0.6700 0.6846 146,000 -0.03(-4.53%)
Dec 08, 2020 0.7300 0.7390 0.7061 0.7171 64,015 -0.02(-3.09%)
Dec 07, 2020 0.6682 0.7472 0.6520 0.7400 539,200 +0.09(+13.85%)
Dec 03, 2020 0.6500 0.6500 0.6500 0 +0.04(+6.56%)
Dec 02, 2020 0.6302 0.6545 0.6072 0.6100 130,500 +0.12(+24.49%)
Nov 17, 2020 0.4900 0.4900 0.4900 0 -0.01(-1.43%)
Nov 09, 2020 0.4971 0.4971 0.4971 0 +0.03(+7.41%)
Nov 05, 2020 0.4628 0.4628 0.4628 0 -0.01(-1.07%)
Oct 27, 2020 0.4678 0.4678 0.4678 0 +0.00(+0.00%)
Oct 26, 2020 0.4700 0.4700 0.4678 0.4678 9,010 +0.00(+0.21%)
Oct 23, 2020 0.4667 0.4668 0.4667 0.4668 10,000 -0.03(-6.64%)
Oct 01, 2020 0.5000 0.5000 0.5000 0 -0.05(-9.24%)
Sep 28, 2020 0.5509 0.5509 0.5509 0 -0.01(-1.29%)
Sep 25, 2020 0.5581 0.5581 0.5581 0.5581 1,500 -0.01(-1.88%)
Sep 22, 2020 0.5688 0.5688 0.5688 0 +0.06(+11.22%)
Sep 11, 2020 0.5114 0.5114 0.5114 0 -0.09(-14.77%)
Sep 10, 2020 0.6000 0.6000 0.6000 0.6000 1,000 -0.05(-6.98%)
Sep 03, 2020 0.6450 0.6450 0.6450 0 -0.00(-0.75%)
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.