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

Arizona Metals Corp (OP: AZMCF )

1.676 -0.004 (-0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Apr 30, 2021 2.400 2.410 2.360 2.362 54,000 -0.04(-1.56%)
Apr 29, 2021 2.350 2.504 2.280 2.400 286,727 +0.08(+3.45%)
Apr 28, 2021 2.140 2.320 2.081 2.320 97,173 +0.20(+9.41%)
Apr 27, 2021 2.100 2.136 2.040 2.120 40,795 +0.10(+4.98%)
Apr 26, 2021 2.040 2.190 1.999 2.020 69,277 -0.02(-0.98%)
Apr 23, 2021 2.050 2.100 1.990 2.040 19,900 +0.01(+0.71%)
Apr 22, 2021 2.070 2.070 1.991 2.026 7,575 -0.03(-1.67%)
Apr 21, 2021 1.990 2.060 1.970 2.060 30,814 +0.06(+3.00%)
Apr 20, 2021 2.120 2.120 1.870 2.000 33,557 -0.08(-3.85%)
Apr 19, 2021 2.100 2.220 1.946 2.080 77,161 +0.08(+4.00%)
Apr 16, 2021 1.945 2.090 1.919 2.000 149,600 +0.10(+5.26%)
Apr 15, 2021 1.772 1.990 1.750 1.900 110,916 +0.18(+10.47%)
Apr 14, 2021 1.702 1.759 1.702 1.720 78,285 -0.04(-2.27%)
Apr 13, 2021 1.710 1.770 1.696 1.760 32,535 -0.01(-0.56%)
Apr 12, 2021 1.865 1.865 1.713 1.770 30,246 -0.07(-3.80%)
Apr 09, 2021 1.810 1.880 1.800 1.840 77,200 +0.02(+0.99%)
Apr 08, 2021 1.816 1.863 1.790 1.822 22,176 +0.02(+1.22%)
Apr 07, 2021 1.887 1.889 1.782 1.800 29,313 -0.10(-5.26%)
Apr 06, 2021 1.872 1.900 1.800 1.900 32,548 +0.01(+0.80%)
Apr 05, 2021 1.676 1.982 1.676 1.885 122,803 -0.07(-3.83%)
Apr 01, 2021 1.781 1.968 1.747 1.960 184,600 +0.21(+12.04%)
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%)
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.