Arizona Sonoran Copper Company Inc (H6F)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 8.02469135802 | 0.81 | 0.92 | 0.81 | 5346 | 0.89297356 | DE |
| 4 | -0.125 | -12.5 | 1 | 1.06 | 0.81 | 9744 | 0.92661971 | DE |
| 12 | -0.175 | -16.6666666667 | 1.05 | 1.1499999 | 0.81 | 6454 | 0.98758228 | DE |
| 26 | -0.345 | -28.2786885246 | 1.22 | 1.28 | 0.69 | 6236 | 0.97126708 | DE |
| 52 | -0.235 | -21.1711711712 | 1.11 | 1.28 | 0.69 | 5638 | 0.99502463 | DE |
| 156 | -0.235 | -21.1711711712 | 1.11 | 1.28 | 0.69 | 5638 | 0.99502463 | DE |
| 260 | -0.235 | -21.1711711712 | 1.11 | 1.28 | 0.69 | 5638 | 0.99502463 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 0.895 | 0.02 | 2.29 | 0.86 | 0.92 | 0.86 | 14738 |
| 1719260820 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 0 |
| 1719001620 | 0.875 | 0.065 | 8.02 | 0.875 | 0.875 | 0.875 | 1200 |
| 1718915160 | 0.81 | -0.04 | -4.71 | 0.81 | 0.81 | 0.81 | 100 |
| 1718828760 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1718742360 | 0.85 | -0.05 | -5.56 | 0.85 | 0.85 | 0.85 | 5000 |
| 1718656020 | 0.9 | -0.03 | -3.23 | 0.9 | 0.9 | 0.9 | 5553 |
| 1718396820 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1718310420 | 0.93 | -0.02 | -2.11 | 0.93 | 0.93 | 0.93 | 3120 |
| 1718224020 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1718137620 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1718051220 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1717792020 | 0.95 | -0.025 | -2.56 | 0.99 | 0.99 | 0.95 | 21500 |
| 1717705620 | 0.975 | 0.045 | 4.84 | 0.975 | 0.975 | 0.975 | 200 |
| 1717619220 | 0.93 | 0.01 | 1.09 | 0.955 | 0.955 | 0.93 | 22880 |
| 1717532820 | 0.92 | -0.09 | -8.91 | 0.995 | 0.995 | 0.895 | 33581 |
| 1717446420 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1717187220 | 1.01 | 0.01 | 1.00 | 1.06 | 1.06 | 1.01 | 2850 |
| 1717100820 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1717014420 | 1 | -0.05 | -4.76 | 1 | 1 | 1 | 6200 |
| 1716928020 | 1.05 | 0.02 | 1.94 | 1.05 | 1.05 | 1.05 | 1000 |
| 1716841620 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1716582420 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 1.03 | 1250 |
| 1716496020 | 1.04 | -0.07 | -6.31 | 1.04 | 1.04 | 1.04 | 7000 |
| 1716409620 | 1.11 | -0.02 | -1.77 | 1.1399999 | 1.1499999 | 1.11 | 14150 |
| 1716323160 | 1.1299999 | -0.01 | -0.88 | 1.1499999 | 1.1499999 | 1.1299999 | 7700 |
| 1716236760 | 1.1399999 | 0.03 | 2.70 | 1.1399999 | 1.1399999 | 1.1399999 | 3508 |
| 1715977620 | 1.11 | 0.07 | 6.73 | 1.11 | 1.11 | 1.11 | 1000 |
| 1715891220 | 1.04 | 0.02 | 1.96 | 1.04 | 1.04 | 1.04 | 9217 |
| 1715804820 | 1.02 | 0.04 | 4.08 | 1.02 | 1.02 | 1.02 | 960 |
| 1715718360 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1715631960 | 0.98 | 0.065 | 7.10 | 0.98 | 0.98 | 0.98 | 2000 |
| 1715372820 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1715286420 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1715200020 | 0.915 | -0.005 | -0.54 | 0.915 | 0.915 | 0.915 | 2000 |
| 1715113620 | 0.92 | -0.04 | -4.17 | 0.92 | 0.92 | 0.92 | 8000 |
| 1715027220 | 0.96 | -0.05 | -4.95 | 0.96 | 0.96 | 0.96 | 1500 |
| 1714768020 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1714681620 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1714508820 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1714422420 | 1.01 | -0.01 | -0.98 | 1.01 | 1.01 | 1.01 | 21363 |
| 1714163220 | 1.02 | 0.09 | 9.68 | 1.02 | 1.02 | 1.02 | 4200 |
| 1714076820 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1713990420 | 0.93 | -0.005 | -0.53 | 0.93 | 0.93 | 0.93 | 1250 |
| 1713903960 | 0.935 | -0.015 | -1.58 | 0.935 | 0.935 | 0.935 | 1131 |
| 1713817560 | 0.95 | -0.09 | -8.65 | 0.95 | 0.95 | 0.95 | 1000 |
| 1713558420 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1713472020 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1713385620 | 1.04 | -0.01 | -0.95 | 1.03 | 1.04 | 1.03 | 9006 |
| 1713299220 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1713212820 | 1.05 | 0 | 0.00 | 1.07 | 1.07 | 1.05 | 6000 |
| 1712953620 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.05 | 2000 |
| 1712867160 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1712780760 | 1.06 | 0 | 0.00 | 1.07 | 1.07 | 1.06 | 3250 |
| 1712694360 | 1.06 | 0.02 | 1.92 | 1.06 | 1.06 | 1.06 | 700 |
| 1712608020 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1712348820 | 1.04 | -0.03 | -2.80 | 1.04 | 1.04 | 1.04 | 1460 |
| 1712262360 | 1.07 | -0.01 | -0.93 | 1.07 | 1.07 | 1.07 | 2777 |
| 1712175960 | 1.08 | 0.22 | 24.86 | 1.05 | 1.08 | 1.04 | 14919 |
| 1712093220 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1711661220 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1711574820 | 0.865 | -0.05 | -5.46 | 0.87 | 0.89 | 0.865 | 9127 |
| 1711432800 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
