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
Overview
News
Currencies
International
Treasuries

Arizona Metals Corp (OP:AZMCF)

0.9529 +0.0195 (+2.09%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 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 (%)
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%)
May 01, 2025 0.8200 0.8800 0.8051 0.8090 238,990 -0.02(-2.35%)
Apr 30, 2025 0.8330 0.8330 0.7930 0.8285 474,588 +0.01(+1.07%)
Apr 29, 2025 0.8250 0.8345 0.8100 0.8197 109,311 -0.03(-3.49%)
Apr 28, 2025 0.8844 0.8844 0.8300 0.8493 238,768 -0.03(-3.82%)
Apr 25, 2025 0.8655 0.8930 0.8551 0.8830 89,878 +0.01(+0.86%)
Apr 24, 2025 0.8380 0.9000 0.8380 0.8755 130,502 -0.00(-0.51%)
Apr 23, 2025 0.8989 0.9271 0.8655 0.8800 118,307 -0.02(-2.03%)
Apr 22, 2025 0.9029 0.9171 0.8940 0.8982 68,149 -0.01(-1.30%)
Apr 21, 2025 0.9300 0.9402 0.8950 0.9100 215,929 +0.00(+0.00%)
Apr 17, 2025 0.9410 0.9410 0.8910 0.9100 51,505 -0.02(-2.56%)
Apr 16, 2025 0.8750 0.9400 0.8750 0.9339 207,625 +0.03(+3.77%)
Apr 15, 2025 0.9500 0.9500 0.8801 0.9000 166,254 -0.01(-1.10%)
Apr 14, 2025 0.8862 0.9207 0.8800 0.9100 120,700 +0.04(+4.60%)
Apr 11, 2025 0.8500 0.8833 0.8370 0.8700 251,273 +0.04(+4.82%)
Apr 10, 2025 0.8400 0.8425 0.8000 0.8300 105,648 -0.03(-3.59%)
Apr 09, 2025 0.8000 0.8655 0.7849 0.8609 225,161 +0.08(+10.37%)
Apr 08, 2025 0.8330 0.8491 0.7779 0.7800 133,733 -0.03(-3.70%)
Apr 07, 2025 0.7930 0.8400 0.7638 0.8100 529,851 -0.03(-3.08%)
Apr 04, 2025 0.9200 0.9300 0.7340 0.8357 1,316,790 -0.09(-10.00%)
Apr 03, 2025 0.9400 0.9700 0.9200 0.9286 175,614 -0.02(-1.74%)
Apr 02, 2025 0.9734 0.9950 0.9400 0.9450 118,982 -0.03(-3.08%)
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.