Arizona Metals Corporation (QX) (AZMCF)
USOTC
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 | 0.094 | 8.8679245283 | 1.06 | 1.25 | 1.06 | 124604 | 1.15708379 | CS |
| 4 | -0.246 | -17.5714285714 | 1.4 | 1.5 | 1.05 | 404505 | 1.2241508 | CS |
| 12 | 0.064 | 5.87155963303 | 1.09 | 1.5 | 1.01 | 291003 | 1.2179192 | CS |
| 26 | -0.341 | -22.8093645485 | 1.495 | 1.6025 | 1.01 | 232962 | 1.27252602 | CS |
| 52 | -0.806 | -41.1224489796 | 1.96 | 2 | 1.01 | 201278 | 1.40990688 | CS |
| 156 | -3.326 | -74.2410714286 | 4.48 | 5.6 | 1.01 | 137448 | 2.26707351 | CS |
| 260 | 0.4247 | 58.2339229398 | 0.7293 | 5.6 | 0.46282 | 125847 | 2.25450462 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 1.154 | -0.02 | -1.37 | 1.1299999 | 1.18 | 1.1299999 | 105027 |
| 1735252020 | 1.17 | 0.03 | 2.63 | 1.165 | 1.25 | 1.1399999 | 156967 |
| 1735078200 | 1.1399999 | -0.02 | -1.30 | 1.1688 | 1.1688 | 1.1299999 | 45135 |
| 1734992400 | 1.155 | 0.01 | 0.43 | 1.09 | 1.2 | 1.09 | 168535 |
| 1734733200 | 1.15 | 0.09 | 8.49 | 1.06 | 1.16 | 1.06 | 127778 |
| 1734646800 | 1.06 | -0.04 | -4.03 | 1.09 | 1.1 | 1.05 | 252040 |
| 1734560940 | 1.1045 | -0.03 | -2.69 | 1.1299999 | 1.1299999 | 1.0951 | 421707 |
| 1734474360 | 1.135 | -0.02 | -1.86 | 1.16 | 1.16 | 1.12 | 330980 |
| 1734388140 | 1.1565 | -0.02 | -1.99 | 1.19 | 1.19 | 1.15 | 222027 |
| 1734128940 | 1.18 | -0.01 | -0.92 | 1.2 | 1.2 | 1.17 | 167240 |
| 1734042480 | 1.191 | -0.05 | -4.20 | 1.24 | 1.24 | 1.18 | 193678 |
| 1733955900 | 1.2432 | 0.05 | 4.47 | 1.19 | 1.25 | 1.1865 | 211457 |
| 1733869200 | 1.19 | 0.01 | 0.85 | 1.1835 | 1.19 | 1.18 | 242486 |
| 1733782800 | 1.18 | -0.01 | -0.84 | 1.19 | 1.218 | 1.18 | 254579 |
| 1733523600 | 1.19 | -0.04 | -2.86 | 1.29 | 1.29 | 1.19 | 370315 |
| 1733437500 | 1.225 | 0.01 | 0.41 | 1.25 | 1.25 | 1.218191 | 593210 |
| 1733350980 | 1.22 | 0.03 | 2.52 | 1.28 | 1.28 | 1.19 | 1316747 |
| 1733264700 | 1.19 | -0.2 | -14.11 | 1.35 | 1.35 | 1.19 | 1369316 |
| 1733178180 | 1.3855 | -0.08 | -5.75 | 1.49 | 1.5 | 1.36 | 493995 |
| 1732918200 | 1.47 | 0.17 | 13.09 | 1.4 | 1.49 | 1.3229 | 747401 |
| 1732746540 | 1.2999 | 0.13 | 11.10 | 1.215444 | 1.3199 | 1.185 | 378867 |
| 1732660140 | 1.17 | -0.02 | -1.68 | 1.190734 | 1.190734 | 1.15 | 97244 |
| 1732573560 | 1.19 | -0.02 | -1.65 | 1.21 | 1.233 | 1.19 | 174428 |
| 1732314000 | 1.21 | -0.05 | -3.97 | 1.266 | 1.266 | 1.19 | 226896 |
| 1732227900 | 1.26 | -0.02 | -1.49 | 1.3 | 1.3 | 1.2199 | 75085 |
| 1732141740 | 1.279 | 0.02 | 1.51 | 1.24 | 1.29 | 1.24 | 118941 |
| 1732054800 | 1.26 | 0.06 | 5.00 | 1.18 | 1.26 | 1.18 | 143096 |
| 1731968640 | 1.2 | 0.04 | 3.45 | 1.2 | 1.2435 | 1.1835 | 186635 |
| 1731709260 | 1.16 | -0.07 | -5.77 | 1.23 | 1.2499 | 1.15 | 232069 |
| 1731622800 | 1.230977 | 0.01 | 0.61 | 1.21 | 1.25 | 1.21 | 107599 |
| 1731536760 | 1.2235 | -0.05 | -4.15 | 1.35 | 1.35 | 1.21 | 241805 |
| 1731450480 | 1.2765 | -0.03 | -2.45 | 1.28 | 1.32 | 1.25 | 227243 |
| 1731363600 | 1.3085 | -0.05 | -3.79 | 1.26 | 1.46 | 1.26 | 311096 |
| 1731104400 | 1.36 | -0.08 | -5.56 | 1.46 | 1.46 | 1.35 | 280641 |
| 1731018540 | 1.44 | 0.12 | 8.84 | 1.31 | 1.46 | 1.31 | 317124 |
| 1730931600 | 1.323 | -0.03 | -2.00 | 1.34 | 1.3599 | 1.3 | 284444 |
| 1730845680 | 1.35 | 0.04 | 3.05 | 1.405 | 1.42 | 1.33 | 549879 |
| 1730759160 | 1.31 | 0.24 | 22.26 | 1.18 | 1.33 | 1.12 | 791395 |
| 1730496420 | 1.0714999 | -0.08 | -7.31 | 1.18 | 1.19 | 1.06 | 219026 |
| 1730409780 | 1.156 | 0.12 | 11.69 | 1.16 | 1.18 | 1.04 | 546014 |
| 1730323500 | 1.035 | -0 | -0.24 | 1.04 | 1.04 | 1.01 | 160465 |
| 1730237280 | 1.0375 | -0.04 | -3.49 | 1.085 | 1.0895 | 1.02 | 324151 |
| 1730150880 | 1.075 | -0.03 | -3.02 | 1.1 | 1.15 | 1.049819 | 281336 |
| 1729891500 | 1.1085 | 0.03 | 2.92 | 1.09 | 1.12 | 1.07 | 107101 |
| 1729805160 | 1.077 | -0.04 | -3.32 | 1.12 | 1.133 | 1.06 | 349704 |
| 1729718940 | 1.114 | -0.05 | -4.38 | 1.16 | 1.167 | 1.1 | 264876 |
| 1729632300 | 1.165 | -0.02 | -1.27 | 1.24 | 1.24 | 1.15 | 200635 |
| 1729545600 | 1.18 | -0.04 | -3.28 | 1.19 | 1.235 | 1.18 | 111225 |
| 1729286400 | 1.22 | 0.08 | 7.02 | 1.15 | 1.22 | 1.11 | 259079 |
| 1729200000 | 1.1399999 | -0.04 | -3.18 | 1.16 | 1.18 | 1.125 | 170319 |
| 1729113960 | 1.1775 | 0.01 | 0.94 | 1.163 | 1.1775 | 1.146 | 132541 |
| 1729027680 | 1.1665 | 0.01 | 1.00 | 1.16 | 1.18 | 1.1 | 92421 |
| 1728941220 | 1.155 | 0.02 | 1.76 | 1.1299999 | 1.16 | 1.08 | 206717 |
| 1728681900 | 1.135 | -0.06 | -4.62 | 1.19 | 1.19 | 1.12 | 137233 |
| 1728595560 | 1.19 | -0.01 | -0.93 | 1.2 | 1.2 | 1.1399999 | 157653 |
| 1728508800 | 1.2012 | 0 | 0.10 | 1.19 | 1.24 | 1.18 | 128806 |
| 1728422580 | 1.2 | 0.06 | 5.26 | 1.15 | 1.2 | 1.12 | 156344 |
| 1728336000 | 1.1399999 | 0.04 | 3.64 | 1.11 | 1.1515 | 1.0858 | 220308 |
| 1728077220 | 1.1 | 0 | 0.00 | 1.09 | 1.12 | 1.08 | 222127 |
| 1727990760 | 1.1 | -0.05 | -4.35 | 1.18 | 1.18 | 1.0843 | 260848 |
| 1727904000 | 1.15 | 0.02 | 1.77 | 1.12 | 1.17 | 1.115 | 178960 |
| 1727818140 | 1.1299999 | -0.03 | -2.59 | 1.3 | 1.3 | 1.0861 | 410121 |
| 1727731380 | 1.16 | -0.08 | -6.56 | 1.23 | 1.23 | 1.16 | 230333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
