OTC Markets OTCQX - Delayed Quote USD

Arizona Metals Corp. (AZMCF)

Compare
1.2420 +0.0020 (+0.16%)
At close: September 27 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 27, 2024 1.2770 1.2900 1.2300 1.2420 1.2420 177,000
Sep 26, 2024 1.2200 1.2650 1.2100 1.2630 1.2630 129,100
Sep 25, 2024 1.2400 1.2500 1.2000 1.2100 1.2100 248,400
Sep 24, 2024 1.2700 1.2700 1.2220 1.2390 1.2390 183,900
Sep 23, 2024 1.2200 1.2550 1.2200 1.2370 1.2370 156,300
Sep 20, 2024 1.2600 1.2770 1.2200 1.2200 1.2200 330,500
Sep 19, 2024 1.2760 1.2900 1.2500 1.2500 1.2500 134,500
Sep 18, 2024 1.2600 1.3200 1.2600 1.2600 1.2600 193,300
Sep 17, 2024 1.3500 1.3500 1.2640 1.2700 1.2700 226,100
Sep 16, 2024 1.4140 1.4200 1.3300 1.3300 1.3300 213,800
Sep 13, 2024 1.4900 1.4900 1.3630 1.4000 1.4000 299,100
Sep 12, 2024 1.4000 1.4800 1.3900 1.4000 1.4000 377,300
Sep 11, 2024 1.3900 1.4500 1.3300 1.3700 1.3700 301,700
Sep 10, 2024 1.3500 1.3850 1.3000 1.3770 1.3770 409,600
Sep 9, 2024 1.3300 1.3300 1.2400 1.2800 1.2800 271,600
Sep 6, 2024 1.3600 1.3600 1.2900 1.2960 1.2960 221,000
Sep 5, 2024 1.3900 1.3900 1.3200 1.3300 1.3300 152,900
Sep 4, 2024 1.3600 1.3600 1.3100 1.3300 1.3300 196,200
Sep 3, 2024 1.4100 1.4300 1.3250 1.3500 1.3500 193,300
Aug 30, 2024 1.4200 1.4300 1.3800 1.4100 1.4100 97,500
Aug 29, 2024 1.3790 1.4140 1.3560 1.4060 1.4060 167,400
Aug 28, 2024 1.4400 1.4400 1.3200 1.3600 1.3600 237,400
Aug 27, 2024 1.4240 1.4240 1.3900 1.4000 1.4000 51,200
Aug 26, 2024 1.4400 1.4440 1.4000 1.4300 1.4300 55,100
Aug 23, 2024 1.3900 1.4400 1.3880 1.4250 1.4250 104,000
Aug 22, 2024 1.4060 1.4060 1.3200 1.3800 1.3800 172,100
Aug 21, 2024 1.4050 1.4100 1.3710 1.3900 1.3900 74,200
Aug 20, 2024 1.4640 1.4800 1.4100 1.4200 1.4200 112,000
Aug 19, 2024 1.4300 1.4600 1.4100 1.4550 1.4550 158,800
Aug 16, 2024 1.3600 1.4220 1.3600 1.4200 1.4200 195,600
Aug 15, 2024 1.3400 1.4020 1.3350 1.3700 1.3700 120,700
Aug 14, 2024 1.3500 1.3740 1.2900 1.3330 1.3330 130,000
Aug 13, 2024 1.3050 1.3600 1.2800 1.3600 1.3600 138,300
Aug 12, 2024 1.3060 1.3100 1.2550 1.2650 1.2650 136,700
Aug 9, 2024 1.2900 1.2900 1.2600 1.2800 1.2800 81,100
Aug 8, 2024 1.2500 1.2900 1.2450 1.2800 1.2800 199,300
Aug 7, 2024 1.3200 1.3300 1.2400 1.2400 1.2400 141,500
Aug 6, 2024 1.3200 1.3400 1.2800 1.3000 1.3000 157,600
Aug 5, 2024 1.2800 1.3500 1.2800 1.3200 1.3200 156,700
Aug 2, 2024 1.3400 1.4900 1.2900 1.3300 1.3300 256,100
Aug 1, 2024 1.4400 1.5000 1.3330 1.3600 1.3600 189,200
Jul 31, 2024 1.3800 1.4500 1.3700 1.4400 1.4400 63,600
Jul 30, 2024 1.3400 1.3600 1.2800 1.3400 1.3400 118,200
Jul 29, 2024 1.3400 1.3800 1.2900 1.3400 1.3400 286,100
Jul 26, 2024 1.3700 1.4000 1.3200 1.3700 1.3700 103,500
Jul 25, 2024 1.3500 1.3950 1.3300 1.3870 1.3870 258,600
Jul 24, 2024 1.3600 1.4000 1.3400 1.3400 1.3400 357,700
Jul 23, 2024 1.4000 1.4050 1.3530 1.3800 1.3800 152,300
Jul 22, 2024 1.4000 1.4300 1.3800 1.3900 1.3900 186,300
Jul 19, 2024 1.4000 1.4400 1.4000 1.4100 1.4100 168,900
Jul 18, 2024 1.5200 1.5200 1.4000 1.4300 1.4300 129,000
Jul 17, 2024 1.5800 1.5800 1.4500 1.4900 1.4900 175,500
Jul 16, 2024 1.5800 1.6030 1.5200 1.5700 1.5700 169,400
Jul 15, 2024 1.5700 1.5800 1.4600 1.5800 1.5800 212,500
Jul 12, 2024 1.5900 1.5900 1.4500 1.4700 1.4700 303,700
Jul 11, 2024 1.4900 1.5900 1.4460 1.5600 1.5600 284,500
Jul 10, 2024 1.3800 1.4700 1.3800 1.4200 1.4200 162,100
Jul 9, 2024 1.4400 1.4400 1.4000 1.4000 1.4000 42,600
Jul 8, 2024 1.4900 1.4900 1.4200 1.4500 1.4500 102,600
Jul 5, 2024 1.4790 1.4900 1.4280 1.4850 1.4850 72,100
Jul 3, 2024 1.3800 1.4750 1.3800 1.4670 1.4670 59,900
Jul 2, 2024 1.4350 1.4500 1.3880 1.4150 1.4150 335,200
Jul 1, 2024 1.4500 1.4650 1.4400 1.4500 1.4500 27,700
Jun 28, 2024 1.4000 1.4800 1.4000 1.4500 1.4500 182,500
Jun 27, 2024 1.4950 1.4950 1.4080 1.4220 1.4220 125,700
Jun 26, 2024 1.4900 1.4900 1.4600 1.4720 1.4720 96,900
Jun 25, 2024 1.6000 1.6000 1.4800 1.4900 1.4900 192,700
Jun 24, 2024 1.5700 1.6000 1.5300 1.5600 1.5600 49,100
Jun 21, 2024 1.5600 1.5800 1.5100 1.5600 1.5600 176,100
Jun 20, 2024 1.5950 1.6020 1.5500 1.5770 1.5770 137,000
Jun 18, 2024 1.6000 1.6300 1.5800 1.5940 1.5940 55,900
Jun 17, 2024 1.6000 1.6250 1.5750 1.6100 1.6100 88,500
Jun 14, 2024 1.6000 1.6100 1.5800 1.5950 1.5950 53,200
Jun 13, 2024 1.5950 1.6000 1.5700 1.5940 1.5940 63,200
Jun 12, 2024 1.6200 1.6400 1.5930 1.6000 1.6000 110,100
Jun 11, 2024 1.6300 1.6600 1.5800 1.6050 1.6050 244,300
Jun 10, 2024 1.6800 1.6800 1.6300 1.6400 1.6400 216,100
Jun 7, 2024 1.7600 1.7600 1.6400 1.6550 1.6550 312,800
Jun 6, 2024 1.7500 1.7900 1.7100 1.7630 1.7630 171,400
Jun 5, 2024 1.7300 1.7500 1.7000 1.7300 1.7300 116,800
Jun 4, 2024 1.7700 1.8000 1.7000 1.7300 1.7300 374,300
Jun 3, 2024 2.0000 2.0000 1.7500 1.8100 1.8100 450,700
May 31, 2024 1.8900 1.9700 1.8400 1.9000 1.9000 360,700
May 30, 2024 1.8000 1.9700 1.7900 1.8950 1.8950 411,400
May 29, 2024 1.7500 1.8900 1.6600 1.8300 1.8300 743,000
May 28, 2024 1.6500 1.6620 1.6050 1.6300 1.6300 204,500
May 24, 2024 1.7000 1.7000 1.6000 1.6420 1.6420 198,900
May 23, 2024 1.7300 1.7700 1.6080 1.6300 1.6300 277,400
May 22, 2024 1.9000 1.9000 1.6900 1.7300 1.7300 280,400
May 21, 2024 1.8800 1.8800 1.8000 1.8700 1.8700 234,400
May 20, 2024 1.7500 1.8600 1.7030 1.8550 1.8550 316,600
May 17, 2024 1.7400 1.7400 1.6560 1.7200 1.7200 310,700
May 16, 2024 1.5500 1.8420 1.5400 1.6450 1.6450 574,900
May 15, 2024 1.5100 1.5300 1.4500 1.4900 1.4900 132,200
May 14, 2024 1.4800 1.5500 1.4800 1.4960 1.4960 83,900
May 13, 2024 1.5600 1.5600 1.4800 1.5010 1.5010 131,300
May 10, 2024 1.5900 1.6200 1.5360 1.5400 1.5400 186,400
May 9, 2024 1.5630 1.6200 1.5600 1.5900 1.5900 136,500
May 8, 2024 1.6100 1.6100 1.5430 1.5600 1.5600 125,500
May 7, 2024 1.6500 1.6500 1.6000 1.6200 1.6200 36,500
May 6, 2024 1.6200 1.6900 1.6200 1.6580 1.6580 112,500
May 3, 2024 1.6650 1.6650 1.6100 1.6200 1.6200 133,700
May 2, 2024 1.6700 1.6800 1.6100 1.6800 1.6800 101,100
May 1, 2024 1.6800 1.7500 1.6200 1.6760 1.6760 210,300
Apr 30, 2024 1.7800 1.7800 1.6500 1.6800 1.6800 218,100
Apr 29, 2024 1.6700 1.7900 1.6700 1.7400 1.7400 328,200
Apr 26, 2024 1.6530 1.6830 1.6100 1.6500 1.6500 187,800
Apr 25, 2024 1.6600 1.6730 1.6000 1.6470 1.6470 252,700
Apr 24, 2024 1.6500 1.7400 1.6300 1.6600 1.6600 403,300
Apr 23, 2024 1.5840 1.6640 1.5700 1.6500 1.6500 332,900
Apr 22, 2024 1.5000 1.6500 1.5000 1.5700 1.5700 427,400
Apr 19, 2024 1.5300 1.6000 1.5200 1.5700 1.5700 275,800
Apr 18, 2024 1.5000 1.5600 1.5000 1.5200 1.5200 47,000
Apr 17, 2024 1.5300 1.5800 1.4800 1.4800 1.4800 114,900
Apr 16, 2024 1.6000 1.6000 1.5100 1.5400 1.5400 112,600
Apr 15, 2024 1.6000 1.6800 1.5700 1.6000 1.6000 198,700
Apr 12, 2024 1.7400 1.8000 1.6390 1.6750 1.6750 326,400
Apr 11, 2024 1.7300 1.7300 1.6300 1.7050 1.7050 267,400
Apr 10, 2024 1.6600 1.7400 1.6500 1.7220 1.7220 58,200
Apr 9, 2024 1.8000 1.8000 1.6500 1.7000 1.7000 82,200
Apr 8, 2024 1.7000 1.7300 1.6380 1.7300 1.7300 77,500
Apr 5, 2024 1.7000 1.7000 1.6000 1.6670 1.6670 107,200
Apr 4, 2024 1.8100 1.8100 1.6400 1.6780 1.6780 205,000
Apr 3, 2024 1.8000 1.8350 1.6800 1.8100 1.8100 736,200
Apr 2, 2024 1.6000 1.6600 1.5900 1.6420 1.6420 220,900
Apr 1, 2024 1.5200 1.5500 1.4710 1.5500 1.5500 59,300
Mar 28, 2024 1.4200 1.5080 1.3600 1.4580 1.4580 317,500
Mar 27, 2024 1.3740 1.4100 1.3600 1.4060 1.4060 105,100
Mar 26, 2024 1.4100 1.4100 1.3500 1.3720 1.3720 93,200
Mar 25, 2024 1.3600 1.4400 1.3500 1.4000 1.4000 197,200
Mar 22, 2024 1.4000 1.4000 1.3400 1.3600 1.3600 57,700
Mar 21, 2024 1.4300 1.4500 1.3500 1.3930 1.3930 76,000
Mar 20, 2024 1.3750 1.4400 1.3500 1.4050 1.4050 114,800
Mar 19, 2024 1.3950 1.4130 1.3400 1.3400 1.3400 64,300
Mar 18, 2024 1.3750 1.4300 1.3600 1.4000 1.4000 109,300
Mar 15, 2024 1.3700 1.3900 1.3600 1.3900 1.3900 112,400
Mar 14, 2024 1.4200 1.4200 1.3600 1.3700 1.3700 52,800
Mar 13, 2024 1.3700 1.4450 1.3600 1.4020 1.4020 220,300
Mar 12, 2024 1.3700 1.4000 1.3250 1.3700 1.3700 155,400
Mar 11, 2024 1.4850 1.4900 1.4200 1.4300 1.4300 166,200
Mar 8, 2024 1.5200 1.5450 1.4500 1.4720 1.4720 189,200
Mar 7, 2024 1.3300 1.4900 1.3300 1.4900 1.4900 147,100
Mar 6, 2024 1.3100 1.3500 1.2900 1.3300 1.3300 404,900
Mar 5, 2024 1.3400 1.3400 1.2700 1.3180 1.3180 114,200
Mar 4, 2024 1.2970 1.3300 1.2760 1.3220 1.3220 143,700
Mar 1, 2024 1.3000 1.3400 1.2900 1.3200 1.3200 58,500
Feb 29, 2024 1.2500 1.2950 1.2500 1.2830 1.2830 72,200
Feb 28, 2024 1.3250 1.3250 1.2500 1.2600 1.2600 150,200
Feb 27, 2024 1.2900 1.3600 1.2900 1.3400 1.3400 47,200
Feb 26, 2024 1.3500 1.3600 1.2700 1.3300 1.3300 43,400
Feb 23, 2024 1.2800 1.3450 1.2500 1.3300 1.3300 50,500
Feb 22, 2024 1.3500 1.3500 1.2870 1.3000 1.3000 64,900
Feb 21, 2024 1.4000 1.4570 1.3180 1.3500 1.3500 74,700
Feb 20, 2024 1.4000 1.4200 1.3800 1.4100 1.4100 133,800
Feb 16, 2024 1.2750 1.3950 1.2700 1.3850 1.3850 94,100
Feb 15, 2024 1.2600 1.3000 1.2200 1.2600 1.2600 72,500
Feb 14, 2024 1.2830 1.2870 1.2100 1.2400 1.2400 99,800
Feb 13, 2024 1.4100 1.4100 1.2700 1.2900 1.2900 112,200
Feb 12, 2024 1.3100 1.3800 1.3000 1.3600 1.3600 63,200
Feb 9, 2024 1.3700 1.3700 1.2940 1.3200 1.3200 180,600
Feb 8, 2024 1.4330 1.4600 1.3580 1.3800 1.3800 179,800
Feb 7, 2024 1.4500 1.4500 1.3870 1.4150 1.4150 135,800
Feb 6, 2024 1.4500 1.4720 1.4300 1.4400 1.4400 52,300
Feb 5, 2024 1.5100 1.5500 1.4500 1.4500 1.4500 216,400
Feb 2, 2024 1.5300 1.5500 1.5000 1.5390 1.5390 75,700
Feb 1, 2024 1.5600 1.5610 1.5100 1.5600 1.5600 44,200
Jan 31, 2024 1.5000 1.5500 1.4900 1.5200 1.5200 51,500
Jan 30, 2024 1.5000 1.5600 1.4700 1.4950 1.4950 133,500
Jan 29, 2024 1.4900 1.5000 1.4840 1.4900 1.4900 58,000
Jan 26, 2024 1.5300 1.5300 1.4700 1.5000 1.5000 218,700
Jan 25, 2024 1.5400 1.5800 1.4950 1.5300 1.5300 139,900
Jan 24, 2024 1.5500 1.5920 1.5400 1.5500 1.5500 79,100
Jan 23, 2024 1.6800 1.6800 1.5500 1.5530 1.5530 103,100
Jan 22, 2024 1.5200 1.6100 1.5000 1.5380 1.5380 247,900
Jan 19, 2024 1.5100 1.5270 1.4500 1.5000 1.5000 321,700
Jan 18, 2024 1.5400 1.5600 1.5160 1.5200 1.5200 116,200
Jan 17, 2024 1.5560 1.5600 1.5200 1.5450 1.5450 217,500
Jan 16, 2024 1.6300 1.6500 1.5500 1.5600 1.5600 88,300
Jan 12, 2024 1.6130 1.6500 1.5900 1.5960 1.5960 121,400
Jan 11, 2024 1.6600 1.6800 1.5700 1.5950 1.5950 211,200
Jan 10, 2024 1.6100 1.6620 1.5880 1.6500 1.6500 141,000
Jan 9, 2024 1.6370 1.6600 1.5700 1.6000 1.6000 171,300
Jan 8, 2024 1.7400 1.7400 1.6200 1.6200 1.6200 121,200
Jan 5, 2024 1.7700 1.7820 1.7000 1.7100 1.7100 66,700
Jan 4, 2024 1.7200 1.7750 1.7000 1.7500 1.7500 34,700
Jan 3, 2024 1.7800 1.7800 1.6900 1.7270 1.7270 74,100
Jan 2, 2024 1.7900 1.9000 1.7900 1.7900 1.7900 63,100
Dec 29, 2023 1.8400 1.8500 1.8000 1.8500 1.8500 40,900
Dec 28, 2023 1.8900 1.8900 1.8100 1.8200 1.8200 100,900
Dec 27, 2023 1.9600 1.9600 1.8970 1.8970 1.8970 68,500
Dec 26, 2023 1.9600 1.9600 1.9200 1.9500 1.9500 95,600
Dec 22, 2023 1.8650 1.9420 1.8650 1.9000 1.9000 115,300
Dec 21, 2023 1.7100 1.8650 1.7100 1.8100 1.8100 80,000
Dec 20, 2023 1.7900 1.7900 1.7220 1.7300 1.7300 119,300
Dec 19, 2023 1.7000 1.7900 1.6850 1.7900 1.7900 154,900
Dec 18, 2023 1.6600 1.7000 1.6460 1.6700 1.6700 146,200
Dec 15, 2023 1.8000 1.8000 1.6660 1.6800 1.6800 188,300
Dec 14, 2023 1.7200 1.8400 1.7200 1.8000 1.8000 250,400
Dec 13, 2023 1.5660 1.6940 1.5300 1.6900 1.6900 169,600
Dec 12, 2023 1.5500 1.5800 1.5200 1.5300 1.5300 77,700
Dec 11, 2023 1.6400 1.6600 1.5400 1.5610 1.5610 136,800
Dec 8, 2023 1.6020 1.6600 1.5800 1.6160 1.6160 98,600
Dec 7, 2023 1.6100 1.6200 1.4970 1.6000 1.6000 263,400
Dec 6, 2023 1.6400 1.6700 1.5900 1.6100 1.6100 276,000
Dec 5, 2023 1.6630 1.6800 1.6350 1.6500 1.6500 187,000
Dec 4, 2023 1.8000 1.8000 1.6600 1.6800 1.6800 278,800
Dec 1, 2023 1.6800 1.7700 1.6530 1.7300 1.7300 412,000
Nov 30, 2023 1.5700 1.6700 1.5400 1.6700 1.6700 166,200
Nov 29, 2023 1.6100 1.6100 1.5600 1.5800 1.5800 66,400
Nov 28, 2023 1.5990 1.6000 1.5550 1.5800 1.5800 160,200
Nov 27, 2023 1.5670 1.6200 1.5500 1.5650 1.5650 157,900
Nov 24, 2023 1.5430 1.5900 1.5430 1.5830 1.5830 86,700
Nov 22, 2023 1.5400 1.5400 1.5000 1.5170 1.5170 103,600
Nov 21, 2023 1.5200 1.5500 1.5200 1.5200 1.5200 78,900
Nov 20, 2023 1.6200 1.6200 1.4800 1.5100 1.5100 421,700
Nov 17, 2023 1.5900 1.6200 1.5400 1.6040 1.6040 216,800
Nov 16, 2023 1.5750 1.5950 1.5580 1.5700 1.5700 347,800
Nov 15, 2023 1.6800 1.6800 1.5500 1.6000 1.6000 141,300
Nov 14, 2023 1.5700 1.5900 1.5200 1.5600 1.5600 221,300
Nov 13, 2023 1.6060 1.6150 1.5100 1.5170 1.5170 243,800
Nov 10, 2023 1.6700 1.6700 1.5800 1.5800 1.5800 245,100
Nov 9, 2023 1.6100 1.7300 1.6100 1.6500 1.6500 99,200
Nov 8, 2023 1.7400 1.7400 1.5950 1.6160 1.6160 330,400
Nov 7, 2023 1.7700 1.7900 1.6660 1.6800 1.6800 177,300
Nov 6, 2023 1.7800 1.8410 1.7750 1.7750 1.7750 74,300
Nov 3, 2023 1.8000 1.8200 1.7600 1.7900 1.7900 179,300
Nov 2, 2023 1.8310 1.8500 1.7900 1.8060 1.8060 289,300
Nov 1, 2023 1.9200 1.9200 1.8040 1.8150 1.8150 226,900
Oct 31, 2023 1.9300 1.9400 1.8700 1.9100 1.9100 273,000
Oct 30, 2023 1.9800 2.0100 1.9100 1.9200 1.9200 158,300
Oct 27, 2023 2.0800 2.0800 1.9200 1.9800 1.9800 239,400
Oct 26, 2023 1.9900 2.0100 1.9500 1.9500 1.9500 240,900
Oct 25, 2023 2.0500 2.0700 2.0000 2.0100 2.0100 153,000
Oct 24, 2023 2.1400 2.1600 2.0500 2.0700 2.0700 180,400
Oct 23, 2023 2.1700 2.2100 2.0900 2.1000 2.1000 320,000
Oct 20, 2023 1.9900 2.1400 1.9400 2.1300 2.1300 390,300
Oct 19, 2023 2.1200 2.1200 1.9110 1.9200 1.9200 661,800
Oct 18, 2023 2.0210 2.0400 1.9990 2.0150 2.0150 70,600
Oct 17, 2023 2.0100 2.0850 2.0100 2.0350 2.0350 71,100
Oct 16, 2023 2.0800 2.0800 2.0200 2.0200 2.0200 62,600
Oct 13, 2023 2.1300 2.1300 2.0400 2.0760 2.0760 72,400
Oct 12, 2023 2.1100 2.1200 2.0200 2.0200 2.0200 140,800
Oct 11, 2023 2.1900 2.1900 2.1100 2.1100 2.1100 62,200
Oct 10, 2023 2.2000 2.2100 2.1600 2.1880 2.1880 137,300
Oct 9, 2023 2.1600 2.1800 2.1550 2.1750 2.1750 44,800
Oct 6, 2023 2.1300 2.1700 2.0500 2.1500 2.1500 131,500
Oct 5, 2023 2.1000 2.1500 2.0950 2.0950 2.0950 62,300
Oct 4, 2023 2.1800 2.1800 2.0700 2.0900 2.0900 91,800
Oct 3, 2023 2.1900 2.1900 2.1200 2.1590 2.1590 184,900
Oct 2, 2023 2.2200 2.2900 2.1600 2.1800 2.1800 152,200
Sep 29, 2023 2.3000 2.3000 2.1890 2.2800 2.2800 70,500
Sep 28, 2023 2.1800 2.2500 2.1300 2.2400 2.2400 138,300

Related Tickers

NTCPF NorthIsle Copper and Gold Inc.
0.3650
-2.67%
 
UUSAF Kraken Energy Corp.
0.0452
0.00%
 
GRLVF Group Eleven Resources Corp.
0.1575
-1.56%
 
FDCFF Forum Energy Metals Corp.
0.0800
+6.38%
 
DRRSF Arianne Phosphate Inc.
0.1400
-3.91%
 
GLATF Global Atomic Corporation
1.0900
+0.93%
 
ZNG.V Group Eleven Resources Corp.
0.2100
-6.67%
 
LTSRF Lotus Resources Limited
0.1980
+0.81%
 
AGXPF Silver X Mining Corp.
0.1700
-4.76%
 
MURMF Murchison Minerals Ltd.
0.0160
0.00%