Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Arizona Metals Corp (OP: AZMCF )

1.720 +0.075 (+4.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 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 (%)
Oct 29, 2021 3.500 3.555 3.457 3.499 401,400 -0.00(-0.02%)
Oct 28, 2021 3.530 3.587 3.440 3.500 144,610 +0.05(+1.45%)
Oct 27, 2021 3.530 3.540 3.388 3.450 216,653 -0.07(-1.99%)
Oct 26, 2021 3.640 3.510 3.520 70,454 -0.12(-3.30%)
Oct 25, 2021 3.730 3.810 3.500 3.640 354,949 -0.17(-4.46%)
Oct 22, 2021 3.650 3.924 3.619 3.810 237,750 +0.06(+1.60%)
Oct 21, 2021 3.610 3.800 3.490 3.750 394,666 +0.02(+0.54%)
Oct 20, 2021 3.369 3.730 3.360 3.730 105,518 +0.41(+12.37%)
Oct 19, 2021 3.400 3.462 3.266 3.320 18,841 -0.05(-1.46%)
Oct 18, 2021 3.400 3.453 3.340 3.369 25,122 -0.13(-3.75%)
Oct 15, 2021 3.510 3.580 3.486 3.500 18,154 +0.05(+1.45%)
Oct 14, 2021 3.570 3.640 3.450 3.450 4,277 -0.01(-0.29%)
Oct 13, 2021 3.400 3.590 3.360 3.460 15,607 +0.01(+0.29%)
Oct 12, 2021 3.425 3.600 3.400 3.450 28,502 -0.31(-8.37%)
Oct 11, 2021 3.580 3.890 3.580 3.765 5,024 +0.18(+5.15%)
Oct 08, 2021 3.550 3.600 3.510 3.580 12,220 +0.10(+2.79%)
Oct 07, 2021 3.360 3.620 3.360 3.483 28,860 +0.18(+5.55%)
Oct 06, 2021 3.280 3.390 3.240 3.300 42,330 +0.00(+0.00%)
Oct 05, 2021 3.196 3.329 3.050 3.300 32,311 +0.10(+3.07%)
Oct 04, 2021 3.046 3.202 2.940 3.202 17,192 +0.28(+9.65%)
Oct 01, 2021 2.900 2.956 2.850 2.920 24,783 +0.10(+3.55%)
Sep 30, 2021 2.636 2.830 2.627 2.820 18,495 +0.19(+7.24%)
Sep 29, 2021 2.670 2.740 2.590 2.630 58,486 -0.13(-4.73%)
Sep 28, 2021 2.720 2.760 2.662 2.760 14,771 +0.02(+0.76%)
Sep 27, 2021 2.800 2.840 2.700 2.739 13,628 -0.12(-4.23%)
Sep 24, 2021 2.813 2.878 2.800 2.860 7,122 -0.04(-1.38%)
Sep 23, 2021 2.800 2.900 2.750 2.900 26,290 +0.19(+7.01%)
Sep 22, 2021 2.666 2.720 2.616 2.710 21,610 +0.05(+1.88%)
Sep 21, 2021 2.700 2.800 2.393 2.660 65,923 +0.02(+0.76%)
Sep 20, 2021 2.810 2.812 2.632 2.640 26,684 -0.30(-10.08%)
Sep 17, 2021 2.968 2.968 2.870 2.936 8,654 -0.04(-1.48%)
Sep 16, 2021 2.950 3.120 2.931 2.980 7,592 -0.01(-0.33%)
Sep 15, 2021 3.100 3.200 2.990 2.990 5,643 -0.05(-1.59%)
Sep 14, 2021 3.141 3.141 3.010 3.038 25,638 -0.14(-4.45%)
Sep 13, 2021 3.088 3.180 3.030 3.180 14,637 -0.01(-0.31%)
Sep 10, 2021 3.168 3.250 3.130 3.190 4,061 +0.13(+4.25%)
Sep 09, 2021 3.060 3.070 3.050 3.060 7,277 -0.05(-1.59%)
Sep 08, 2021 3.100 3.109 3.070 3.109 8,550 -0.05(-1.62%)
Sep 07, 2021 3.400 3.400 3.110 3.160 54,846 -0.23(-6.77%)
Sep 03, 2021 3.400 3.400 3.373 3.390 3,680 -0.01(-0.29%)
Sep 02, 2021 3.335 3.400 3.302 3.400 10,722 +0.09(+2.72%)
Sep 01, 2021 3.340 3.345 3.290 3.310 11,424 -0.05(-1.49%)
Aug 31, 2021 3.366 3.366 3.341 3.360 4,416 -0.01(-0.30%)
Aug 30, 2021 3.342 3.380 3.243 3.370 17,216 +0.05(+1.51%)
Aug 27, 2021 3.190 3.384 3.175 3.320 19,600 +0.16(+5.06%)
Aug 26, 2021 3.040 3.160 3.040 3.160 53,021 +0.03(+0.83%)
Aug 25, 2021 3.144 3.150 3.081 3.134 3,541 -0.02(-0.50%)
Aug 24, 2021 3.287 3.287 3.138 3.150 5,520 -0.04(-1.37%)
Aug 23, 2021 3.001 3.200 3.000 3.194 23,386 +0.14(+4.71%)
Aug 20, 2021 3.100 3.100 3.017 3.050 24,429 -0.05(-1.61%)
Aug 19, 2021 3.112 3.142 3.097 3.100 8,442 -0.09(-2.92%)
Aug 18, 2021 3.170 3.276 3.050 3.193 16,067 +0.02(+0.74%)
Aug 17, 2021 3.245 3.245 3.163 3.170 9,757 -0.13(-3.98%)
Aug 16, 2021 3.303 3.330 3.250 3.301 4,696 -0.05(-1.63%)
Aug 13, 2021 3.420 3.420 3.356 3.356 1,328 -0.02(-0.59%)
Aug 12, 2021 3.427 3.440 3.350 3.376 6,734 -0.06(-1.87%)
Aug 11, 2021 3.420 3.440 3.420 3.440 2,440 -0.02(-0.70%)
Aug 10, 2021 3.382 3.548 3.382 3.464 9,337 +0.09(+2.64%)
Aug 09, 2021 3.550 3.558 3.260 3.375 28,747 -0.18(-4.95%)
Aug 06, 2021 3.500 3.570 3.460 3.551 13,520 -0.01(-0.28%)
Aug 05, 2021 3.682 3.689 3.501 3.561 5,530 -0.19(-5.05%)
Aug 04, 2021 3.600 3.750 3.530 3.750 19,798 +0.03(+0.87%)
Aug 03, 2021 3.820 3.890 3.671 3.717 12,542 -0.19(-4.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.