Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Arizona Metals Corp (OP:AZMCF)

0.6100 -0.0242 (-3.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 25, 2025 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 (%)
Jul 25, 2025 0.6200 0.6375 0.6000 0.6100 599,406 -0.02(-3.82%)
Jul 24, 2025 0.6340 0.6431 0.6071 0.6342 1,000,801 -0.01(-0.91%)
Jul 23, 2025 0.6320 0.6809 0.6300 0.6400 1,298,814 -0.04(-5.20%)
Jul 22, 2025 0.6890 0.7057 0.6670 0.6751 667,892 -0.01(-2.16%)
Jul 21, 2025 0.6799 0.7068 0.6650 0.6900 681,161 +0.00(+0.00%)
Jul 18, 2025 0.6947 0.7000 0.6832 0.6900 395,813 -0.02(-2.20%)
Jul 17, 2025 0.7005 0.7144 0.6967 0.7055 236,516 -0.01(-0.77%)
Jul 16, 2025 0.7190 0.7300 0.7008 0.7110 214,702 -0.02(-2.60%)
Jul 15, 2025 0.7000 0.7300 0.6901 0.7300 207,974 +0.01(+2.08%)
Jul 14, 2025 0.7300 0.7500 0.7000 0.7151 830,596 -0.01(-1.84%)
Jul 11, 2025 0.7286 0.7414 0.7134 0.7285 575,567 -0.01(-0.88%)
Jul 10, 2025 0.7500 0.7748 0.7284 0.7350 272,665 -0.02(-2.78%)
Jul 09, 2025 0.7710 0.8000 0.7409 0.7560 490,412 +0.00(+0.31%)
Jul 08, 2025 0.7377 0.7549 0.7085 0.7537 555,291 +0.03(+4.55%)
Jul 07, 2025 0.7417 0.7417 0.6889 0.7209 707,354 +0.01(+0.98%)
Jul 03, 2025 0.7175 0.7400 0.6800 0.7139 1,115,834 -0.02(-2.92%)
Jul 02, 2025 0.7600 0.7610 0.7187 0.7354 1,413,266 -0.02(-2.92%)
Jul 01, 2025 0.7419 0.8500 0.7355 0.7575 579,666 +0.02(+2.10%)
Jun 30, 2025 0.8800 0.9500 0.6750 0.7419 2,356,215 -0.28(-27.26%)
Jun 27, 2025 1.036 1.040 1.000 1.020 111,120 +0.00(+0.00%)
Jun 26, 2025 0.9738 1.060 0.9645 1.020 330,005 +0.06(+6.53%)
Jun 25, 2025 0.9399 0.9603 0.9229 0.9575 274,606 +0.03(+3.63%)
Jun 24, 2025 0.8900 0.9368 0.8716 0.9240 191,266 +0.05(+5.66%)
Jun 23, 2025 0.8220 0.8900 0.8220 0.8745 413,182 +0.02(+2.23%)
Jun 20, 2025 0.9000 0.9001 0.8424 0.8554 962,149 -0.06(-6.05%)
Jun 18, 2025 0.9115 0.9400 0.8951 0.9105 232,944 -0.02(-1.74%)
Jun 17, 2025 0.9350 0.9368 0.9133 0.9266 151,256 -0.02(-1.94%)
Jun 16, 2025 0.9700 0.9700 0.9300 0.9449 170,598 +0.01(+1.13%)
Jun 13, 2025 0.9500 0.9698 0.9300 0.9343 131,113 -0.02(-1.65%)
Jun 12, 2025 1.020 1.030 0.9312 0.9500 784,374 -0.05(-5.00%)
Jun 11, 2025 1.100 1.100 1.000 1.000 230,166 +0.00(+0.17%)
Jun 10, 2025 1.050 1.060 0.9983 0.9983 402,203 -0.03(-3.08%)
Jun 09, 2025 0.9635 1.040 0.9635 1.030 525,468 +0.08(+8.09%)
Jun 06, 2025 0.9350 0.9623 0.9298 0.9529 345,916 +0.02(+2.09%)
Jun 05, 2025 1.040 1.065 0.9000 0.9334 536,539 -0.09(-8.49%)
Jun 04, 2025 0.9100 1.110 0.8818 1.020 717,999 +0.10(+11.48%)
Jun 03, 2025 0.9500 0.9600 0.9100 0.9150 142,148 -0.03(-3.68%)
Jun 02, 2025 0.9245 0.9750 0.8747 0.9500 224,685 +0.06(+7.28%)
May 30, 2025 0.9123 0.9203 0.8801 0.8855 114,665 -0.03(-3.75%)
May 29, 2025 0.9597 0.9597 0.9113 0.9200 102,664 -0.02(-1.97%)
May 28, 2025 0.9100 0.9385 0.9000 0.9385 106,852 +0.04(+4.90%)
May 27, 2025 0.8694 0.9656 0.8694 0.8947 367,551 +0.03(+3.03%)
May 23, 2025 0.8400 0.8750 0.8313 0.8684 141,890 +0.04(+4.63%)
May 22, 2025 0.8352 0.8398 0.8300 0.8300 91,624 +0.00(+0.00%)
May 21, 2025 0.8126 0.8450 0.8126 0.8300 76,863 +0.01(+1.38%)
May 20, 2025 0.8293 0.8300 0.8126 0.8187 137,499 -0.01(-1.36%)
May 19, 2025 0.8499 0.8549 0.8187 0.8300 56,861 +0.03(+3.14%)
May 16, 2025 0.8203 0.8335 0.8047 0.8047 133,947 -0.02(-1.89%)
May 15, 2025 0.8332 0.8332 0.8018 0.8202 91,774 -0.00(-0.39%)
May 14, 2025 0.8478 0.8500 0.8210 0.8234 55,137 -0.03(-3.41%)
May 13, 2025 0.9000 0.9000 0.8525 0.8525 69,397 -0.03(-3.67%)
May 12, 2025 0.9099 0.9290 0.8779 0.8850 124,778 -0.02(-1.71%)
May 09, 2025 0.9100 0.9106 0.8835 0.9004 86,797 +0.00(+0.10%)
May 08, 2025 0.8799 0.9300 0.8700 0.8995 147,031 +0.03(+3.39%)
May 07, 2025 0.8721 0.8721 0.8435 0.8700 134,756 +0.01(+0.58%)
May 06, 2025 0.8367 0.8650 0.8220 0.8650 131,147 +0.04(+5.17%)
May 05, 2025 0.8775 0.8775 0.8107 0.8225 92,821 -0.01(-0.94%)
May 02, 2025 0.8258 0.8327 0.8018 0.8303 279,414 +0.02(+2.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.