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 (%)
Jun 30, 2022 3.047 3.120 2.900 3.020 45,143 -0.11(-3.51%)
Jun 29, 2022 3.200 3.200 3.090 3.130 37,097 -0.03(-0.95%)
Jun 28, 2022 3.230 3.300 3.140 3.160 56,415 +0.02(+0.64%)
Jun 27, 2022 3.060 3.200 3.060 3.140 25,964 +0.01(+0.27%)
Jun 24, 2022 2.895 3.160 2.882 3.131 180,954 +0.23(+7.98%)
Jun 23, 2022 3.050 3.050 2.750 2.900 346,178 -0.15(-4.92%)
Jun 22, 2022 3.100 3.170 3.010 3.050 225,196 -0.21(-6.30%)
Jun 21, 2022 3.210 3.280 3.109 3.255 84,233 +0.07(+2.36%)
Jun 17, 2022 3.300 3.470 3.100 3.180 109,632 -0.16(-4.79%)
Jun 16, 2022 3.500 3.500 3.208 3.340 135,067 -0.18(-4.98%)
Jun 15, 2022 3.230 3.610 3.230 3.515 100,949 +0.24(+7.16%)
Jun 14, 2022 3.513 3.513 3.210 3.280 165,218 -0.24(-6.80%)
Jun 13, 2022 3.800 3.970 3.506 3.519 167,730 -0.29(-7.63%)
Jun 10, 2022 3.730 3.880 3.720 3.810 123,937 -0.07(-1.80%)
Jun 09, 2022 4.050 4.080 3.850 3.880 140,636 -0.16(-3.96%)
Jun 08, 2022 4.080 4.150 4.040 4.040 72,280 -0.05(-1.13%)
Jun 07, 2022 4.167 4.170 4.030 4.086 64,624 -0.04(-0.95%)
Jun 06, 2022 4.300 4.300 4.040 4.125 67,429 +0.04(+1.10%)
Jun 03, 2022 4.130 4.190 4.040 4.080 45,028 -0.10(-2.39%)
Jun 02, 2022 4.100 4.261 4.080 4.180 54,807 +0.19(+4.76%)
Jun 01, 2022 4.130 4.200 3.990 3.990 72,638 -0.09(-2.21%)
May 31, 2022 4.205 4.240 3.960 4.080 125,480 -0.08(-1.92%)
May 27, 2022 4.100 4.249 4.100 4.160 85,455 +0.04(+0.97%)
May 26, 2022 4.147 4.147 4.046 4.120 53,961 -0.02(-0.55%)
May 25, 2022 4.190 4.238 4.100 4.143 35,616 -0.04(-0.89%)
May 24, 2022 4.340 4.340 4.130 4.180 53,943 -0.16(-3.69%)
May 23, 2022 4.490 4.490 4.250 4.340 70,271 +0.23(+5.60%)
May 20, 2022 3.990 4.450 3.990 4.110 65,292 -0.06(-1.44%)
May 19, 2022 4.000 4.320 4.000 4.170 86,599 +0.09(+2.29%)
May 18, 2022 4.250 4.300 4.000 4.077 45,121 -0.17(-4.08%)
May 17, 2022 4.270 4.390 4.130 4.250 49,609 +0.03(+0.71%)
May 16, 2022 4.250 4.250 4.092 4.220 39,564 +0.01(+0.24%)
May 13, 2022 3.930 4.430 3.930 4.210 64,580 +0.25(+6.31%)
May 12, 2022 4.050 4.150 3.860 3.960 125,083 -0.07(-1.74%)
May 11, 2022 4.150 4.280 4.030 4.030 260,890 +0.04(+0.95%)
May 10, 2022 4.310 4.310 3.868 3.992 171,304 -0.06(-1.43%)
May 09, 2022 4.380 4.460 4.050 4.050 196,210 -0.41(-9.19%)
May 06, 2022 4.560 4.580 4.402 4.460 55,595 -0.10(-2.19%)
May 05, 2022 4.730 4.730 4.420 4.560 70,493 -0.07(-1.51%)
May 04, 2022 4.581 4.690 4.442 4.630 59,992 +0.13(+2.89%)
May 03, 2022 4.400 4.700 4.340 4.500 85,669 +0.15(+3.45%)
May 02, 2022 4.690 4.750 4.230 4.350 211,965 -0.37(-7.84%)
Apr 29, 2022 4.950 4.978 4.684 4.720 218,632 -0.04(-0.78%)
Apr 28, 2022 4.800 4.825 4.590 4.757 87,397 -0.06(-1.30%)
Apr 27, 2022 5.250 5.250 4.740 4.820 241,294 -0.06(-1.23%)
Apr 26, 2022 4.710 5.100 4.672 4.880 199,123 +0.17(+3.61%)
Apr 25, 2022 4.850 4.900 4.450 4.710 158,732 -0.19(-3.88%)
Apr 22, 2022 5.040 5.040 4.830 4.900 159,441 -0.14(-2.74%)
Apr 21, 2022 5.200 5.246 4.996 5.038 141,259 -0.15(-2.84%)
Apr 20, 2022 5.095 5.300 5.030 5.185 111,415 +0.05(+0.88%)
Apr 19, 2022 5.300 5.350 5.140 5.140 81,554 -0.20(-3.75%)
Apr 18, 2022 5.270 5.360 5.230 5.340 75,367 +0.12(+2.30%)
Apr 14, 2022 5.300 5.300 5.179 5.220 31,416 -0.01(-0.19%)
Apr 13, 2022 5.243 5.350 5.200 5.230 68,901 -0.01(-0.19%)
Apr 12, 2022 5.510 5.510 5.090 5.240 118,350 -0.01(-0.14%)
Apr 11, 2022 5.390 5.410 5.130 5.247 343,504 +0.23(+4.53%)
Apr 08, 2022 4.940 5.020 4.810 5.020 140,798 +0.18(+3.72%)
Apr 07, 2022 4.891 4.940 4.792 4.840 112,487 -0.06(-1.20%)
Apr 06, 2022 5.030 5.030 4.800 4.899 99,929 -0.08(-1.63%)
Apr 05, 2022 5.400 5.400 4.945 4.980 95,976 -0.25(-4.78%)
Apr 04, 2022 5.190 5.450 5.170 5.230 63,801 -0.07(-1.32%)
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.