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 (%)
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%)
Jan 03, 2022 4.990 5.104 4.830 4.914 41,743 +0.09(+1.80%)
Dec 31, 2021 4.665 4.890 4.640 4.827 64,347 +0.22(+4.71%)
Dec 30, 2021 4.790 4.840 4.520 4.610 49,695 +0.03(+0.66%)
Dec 29, 2021 4.390 4.601 4.350 4.580 102,333 +0.18(+4.09%)
Dec 28, 2021 4.418 4.450 4.360 4.400 12,455 -0.02(-0.56%)
Dec 27, 2021 4.480 4.580 4.400 4.425 24,630 +0.06(+1.49%)
Dec 23, 2021 4.399 4.510 4.300 4.360 42,399 +0.10(+2.35%)
Dec 22, 2021 4.570 4.570 4.260 4.260 116,052 +0.00(+0.00%)
Dec 21, 2021 4.052 4.353 4.007 4.260 148,944 +0.30(+7.58%)
Dec 20, 2021 3.630 4.050 3.620 3.960 40,142 +0.14(+3.53%)
Dec 17, 2021 3.810 3.920 3.595 3.825 179,258 +0.02(+0.47%)
Dec 16, 2021 3.975 4.199 3.800 3.807 111,541 -0.12(-3.13%)
Dec 15, 2021 3.940 4.017 3.830 3.930 110,960 -0.04(-1.00%)
Dec 14, 2021 3.960 4.100 3.890 3.970 342,918 -0.08(-1.99%)
Dec 13, 2021 4.185 4.424 4.005 4.050 120,864 +0.07(+1.76%)
Dec 10, 2021 3.955 4.020 3.914 3.980 70,701 +0.02(+0.51%)
Dec 09, 2021 4.150 4.150 3.930 3.960 62,761 -0.12(-3.06%)
Dec 08, 2021 4.080 4.140 4.080 4.085 27,236 +0.00(+0.08%)
Dec 07, 2021 4.150 4.190 4.050 4.082 31,808 -0.02(-0.38%)
Dec 06, 2021 4.130 4.180 4.015 4.097 43,004 -0.00(-0.07%)
Dec 03, 2021 4.201 4.201 4.032 4.100 86,401 -0.04(-0.97%)
Dec 02, 2021 4.060 4.220 4.058 4.140 235,049 +0.06(+1.47%)
Dec 01, 2021 4.164 4.272 3.990 4.080 82,741 -0.01(-0.15%)
Nov 30, 2021 4.060 4.110 4.008 4.086 160,633 +0.02(+0.40%)
Nov 29, 2021 3.890 4.102 3.885 4.070 242,788 +0.09(+2.26%)
Nov 26, 2021 3.985 4.110 3.770 3.980 63,244 -0.09(-2.18%)
Nov 24, 2021 3.750 4.150 3.750 4.069 359,802 +0.28(+7.39%)
Nov 23, 2021 3.900 3.960 3.788 3.788 95,929 -0.06(-1.60%)
Nov 22, 2021 3.800 3.972 3.800 3.850 50,191 -0.07(-1.79%)
Nov 19, 2021 3.950 3.960 3.750 3.920 34,399 -0.02(-0.46%)
Nov 18, 2021 4.003 3.950 3.938 3.938 36,486 -0.04(-1.06%)
Nov 17, 2021 4.000 4.065 3.910 3.980 51,233 -0.02(-0.49%)
Nov 16, 2021 4.200 4.210 3.958 3.999 56,613 -0.21(-4.89%)
Nov 15, 2021 4.540 4.590 4.161 4.205 164,026 -0.05(-1.21%)
Nov 12, 2021 3.943 4.257 3.933 4.257 183,988 +0.38(+9.72%)
Nov 11, 2021 3.757 3.904 3.753 3.880 167,313 +0.10(+2.73%)
Nov 10, 2021 3.820 3.776 157,091 +0.25(+6.98%)
Nov 09, 2021 3.660 3.660 3.529 3.530 67,083 -0.08(-2.22%)
Nov 08, 2021 3.711 3.800 3.610 3.610 65,417 -0.01(-0.27%)
Nov 05, 2021 3.790 3.790 3.506 3.620 102,163 -0.02(-0.55%)
Nov 04, 2021 3.670 3.690 3.480 3.640 215,924 +0.16(+4.60%)
Nov 03, 2021 3.465 3.500 3.430 3.480 135,687 +0.00(+0.00%)
Nov 02, 2021 3.510 3.557 3.467 3.480 103,723 -0.03(-0.72%)
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.