ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Arizona Metals Corp (OP:AZMCF)

0.3970 -0.0126 (-3.08%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.4008 0.4169 0.3970 0.3970 118,075 -0.01(-3.08%)
Apr 09, 2026 0.3894 0.4149 0.3661 0.4096 78,434 +0.05(+12.68%)
Apr 08, 2026 0.4200 0.4200 0.3635 0.3635 225,789 -0.03(-6.79%)
Apr 07, 2026 0.3880 0.4000 0.3802 0.3900 97,043 -0.00(-1.09%)
Apr 06, 2026 0.3974 0.4135 0.3898 0.3943 95,796 -0.02(-3.83%)
Apr 02, 2026 0.4050 0.4164 0.3918 0.4100 26,634 +0.00(+0.00%)
Apr 01, 2026 0.3961 0.4160 0.3950 0.4100 183,417 +0.02(+5.13%)
Mar 31, 2026 0.3700 0.3968 0.3700 0.3900 199,226 +0.04(+12.39%)
Mar 30, 2026 0.3568 0.3700 0.3469 0.3470 224,458 -0.02(-5.58%)
Mar 27, 2026 0.3630 0.3716 0.3433 0.3675 469,361 +0.00(+1.35%)
Mar 26, 2026 0.3868 0.3919 0.3626 0.3626 631,230 -0.01(-1.41%)
Mar 25, 2026 0.3800 0.3849 0.3678 0.3678 218,500 -0.00(-0.86%)
Mar 24, 2026 0.3700 0.3759 0.3626 0.3710 201,420 -0.00(-0.46%)
Mar 23, 2026 0.3708 0.3727 0.3600 0.3727 35,334 +0.02(+4.72%)
Mar 20, 2026 0.3600 0.3662 0.3525 0.3559 161,421 -0.01(-1.74%)
Mar 19, 2026 0.3650 0.3781 0.3526 0.3622 232,860 -0.02(-4.68%)
Mar 18, 2026 0.3800 0.3800 0.3785 0.3800 185,628 +0.00(+0.24%)
Mar 17, 2026 0.3920 0.3949 0.3745 0.3791 602,950 -0.01(-2.79%)
Mar 16, 2026 0.3861 0.3990 0.3861 0.3900 203,237 +0.01(+3.12%)
Mar 13, 2026 0.3690 0.4000 0.3690 0.3782 206,747 -0.01(-3.47%)
Mar 12, 2026 0.4000 0.4100 0.3812 0.3918 233,258 -0.02(-4.11%)
Mar 11, 2026 0.4121 0.4250 0.4050 0.4086 297,902 -0.02(-3.86%)
Mar 10, 2026 0.4232 0.4400 0.4138 0.4250 142,959 +0.01(+2.91%)
Mar 09, 2026 0.4312 0.4500 0.4110 0.4130 437,687 -0.02(-3.95%)
Mar 06, 2026 0.4228 0.4372 0.4220 0.4300 97,412 -0.00(-0.12%)
Mar 05, 2026 0.4400 0.4600 0.4180 0.4305 164,181 -0.02(-5.18%)
Mar 04, 2026 0.4587 0.4677 0.4441 0.4540 128,684 +0.02(+3.65%)
Mar 03, 2026 0.4300 0.4555 0.4300 0.4380 103,834 -0.02(-4.64%)
Mar 02, 2026 0.4600 0.4964 0.4530 0.4593 238,181 -0.01(-1.94%)
Feb 27, 2026 0.4479 0.4930 0.4300 0.4684 578,258 +0.03(+6.45%)
Feb 26, 2026 0.4373 0.4550 0.4370 0.4400 187,947 -0.01(-2.33%)
Feb 25, 2026 0.4599 0.4600 0.4476 0.4505 72,531 -0.00(-0.18%)
Feb 24, 2026 0.4455 0.4625 0.4110 0.4513 162,249 +0.02(+4.95%)
Feb 23, 2026 0.4305 0.4499 0.4139 0.4300 436,456 +0.02(+4.88%)
Feb 20, 2026 0.4160 0.4223 0.4100 0.4100 42,906 +0.00(+0.00%)
Feb 19, 2026 0.4039 0.4102 0.4005 0.4100 161,055 -0.00(-0.15%)
Feb 18, 2026 0.4300 0.4365 0.4000 0.4106 275,052 -0.01(-1.86%)
Feb 17, 2026 0.4180 0.4400 0.4000 0.4184 306,891 -0.01(-2.70%)
Feb 13, 2026 0.4390 0.4500 0.4051 0.4300 409,306 -0.00(-0.99%)
Feb 12, 2026 0.4709 0.4875 0.4102 0.4343 517,929 -0.06(-11.37%)
Feb 11, 2026 0.4783 0.4988 0.4621 0.4900 451,643 +0.01(+2.32%)
Feb 10, 2026 0.4819 0.4906 0.4714 0.4789 109,669 -0.00(-0.48%)
Feb 09, 2026 0.4730 0.4950 0.4490 0.4812 447,037 +0.01(+2.91%)
Feb 06, 2026 0.4747 0.4942 0.4400 0.4676 267,037 +0.02(+3.86%)
Feb 05, 2026 0.4634 0.4883 0.4425 0.4502 169,463 -0.03(-6.21%)
Feb 04, 2026 0.4930 0.5000 0.4705 0.4800 341,168 -0.01(-1.84%)
Feb 03, 2026 0.4862 0.5000 0.4771 0.4890 441,789 +0.00(+1.01%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.