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

Arizona Metals Corp (OP: AZMCF )

1.218 -0.042 (-3.33%)
Streaming Delayed Price Updated: 1:20 PM EST, Nov 22, 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 (%)
Nov 21, 2024 1.300 1.300 1.220 1.260 75,085 -0.02(-1.49%)
Nov 20, 2024 1.240 1.290 1.240 1.279 118,941 +0.02(+1.51%)
Nov 19, 2024 1.216 1.260 1.180 1.260 143,096 +0.06(+5.00%)
Nov 18, 2024 1.220 1.244 1.183 1.200 186,635 +0.04(+3.45%)
Nov 15, 2024 1.230 1.250 1.150 1.160 232,069 -0.07(-5.77%)
Nov 14, 2024 1.210 1.250 1.210 1.231 107,599 +0.01(+0.61%)
Nov 13, 2024 1.350 1.350 1.210 1.224 241,805 -0.05(-4.15%)
Nov 12, 2024 1.280 1.350 1.250 1.276 227,643 -0.03(-2.45%)
Nov 11, 2024 1.260 1.460 1.260 1.308 311,096 -0.05(-3.79%)
Nov 08, 2024 1.460 1.460 1.350 1.360 280,641 -0.08(-5.56%)
Nov 07, 2024 1.310 1.460 1.310 1.440 317,124 +0.12(+8.84%)
Nov 06, 2024 1.340 1.360 1.300 1.323 284,444 -0.03(-2.00%)
Nov 05, 2024 1.405 1.420 1.330 1.350 549,879 +0.04(+3.05%)
Nov 04, 2024 1.150 1.330 1.120 1.310 791,395 +0.24(+22.26%)
Nov 01, 2024 1.170 1.190 1.060 1.071 219,026 -0.08(-7.31%)
Oct 31, 2024 1.160 1.180 1.040 1.156 546,014 +0.12(+11.69%)
Oct 30, 2024 1.035 1.040 1.010 1.035 160,465 -0.00(-0.24%)
Oct 29, 2024 1.085 1.089 1.020 1.038 324,151 -0.04(-3.49%)
Oct 28, 2024 1.110 1.150 1.050 1.075 281,336 -0.03(-3.02%)
Oct 25, 2024 1.090 1.120 1.070 1.109 107,101 +0.03(+2.92%)
Oct 24, 2024 1.120 1.133 1.060 1.077 349,704 -0.04(-3.32%)
Oct 23, 2024 1.167 1.167 1.100 1.114 264,876 -0.05(-4.38%)
Oct 22, 2024 1.240 1.240 1.150 1.165 200,635 -0.01(-1.27%)
Oct 21, 2024 1.190 1.235 1.180 1.180 111,225 -0.04(-3.28%)
Oct 18, 2024 1.150 1.220 1.110 1.220 259,079 +0.08(+7.02%)
Oct 17, 2024 1.180 1.180 1.125 1.140 170,319 -0.04(-3.18%)
Oct 16, 2024 1.163 1.177 1.146 1.177 132,541 +0.01(+0.94%)
Oct 15, 2024 1.160 1.180 1.100 1.167 92,421 +0.01(+1.00%)
Oct 14, 2024 1.130 1.160 1.080 1.155 206,717 +0.02(+1.76%)
Oct 11, 2024 1.190 1.190 1.120 1.135 137,233 -0.05(-4.62%)
Oct 10, 2024 1.170 1.200 1.140 1.190 157,653 -0.01(-0.93%)
Oct 09, 2024 1.180 1.240 1.180 1.201 128,806 +0.00(+0.10%)
Oct 08, 2024 1.150 1.200 1.116 1.200 199,544 +0.06(+5.26%)
Oct 07, 2024 1.110 1.151 1.086 1.140 220,308 +0.04(+3.64%)
Oct 04, 2024 1.090 1.120 1.080 1.100 222,127 +0.00(+0.00%)
Oct 03, 2024 1.155 1.180 1.084 1.100 260,848 -0.05(-4.35%)
Oct 02, 2024 1.120 1.170 1.115 1.150 178,960 +0.02(+1.77%)
Oct 01, 2024 1.300 1.300 1.086 1.130 410,121 -0.03(-2.59%)
Sep 30, 2024 1.230 1.230 1.160 1.160 230,333 -0.08(-6.56%)
Sep 27, 2024 1.270 1.290 1.230 1.242 177,006 -0.02(-1.70%)
Sep 26, 2024 1.210 1.265 1.210 1.263 129,093 +0.05(+4.38%)
Sep 25, 2024 1.235 1.250 1.200 1.210 248,395 -0.03(-2.30%)
Sep 24, 2024 1.270 1.270 1.222 1.238 183,868 +0.00(+0.12%)
Sep 23, 2024 1.254 1.255 1.220 1.237 156,340 +0.02(+1.39%)
Sep 20, 2024 1.260 1.277 1.220 1.220 330,565 -0.03(-2.40%)
Sep 19, 2024 1.276 1.290 1.250 1.250 134,488 -0.01(-0.79%)
Sep 18, 2024 1.260 1.320 1.260 1.260 193,344 -0.01(-0.79%)
Sep 17, 2024 1.340 1.350 1.264 1.270 226,136 -0.06(-4.51%)
Sep 16, 2024 1.406 1.419 1.330 1.330 213,815 -0.07(-5.00%)
Sep 13, 2024 1.490 1.490 1.363 1.400 299,102 +0.00(+0.00%)
Sep 12, 2024 1.430 1.480 1.390 1.400 377,276 +0.03(+2.19%)
Sep 11, 2024 1.390 1.450 1.330 1.370 301,739 -0.01(-0.47%)
Sep 10, 2024 1.350 1.385 1.300 1.377 409,597 +0.10(+7.54%)
Sep 09, 2024 1.305 1.330 1.240 1.280 271,625 -0.02(-1.21%)
Sep 06, 2024 1.360 1.360 1.290 1.296 221,009 -0.03(-2.58%)
Sep 05, 2024 1.390 1.390 1.320 1.330 152,882 +0.00(+0.00%)
Sep 04, 2024 1.340 1.360 1.310 1.330 196,229 -0.02(-1.48%)
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.