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 (%)
Nov 30, 2023 1.570 1.670 1.540 1.670 166,206 +0.09(+5.69%)
Nov 29, 2023 1.610 1.610 1.560 1.580 66,383 +0.00(+0.00%)
Nov 28, 2023 1.599 1.600 1.555 1.580 160,174 +0.02(+0.96%)
Nov 27, 2023 1.567 1.620 1.550 1.565 166,597 -0.02(-1.14%)
Nov 24, 2023 1.542 1.590 1.542 1.583 86,706 +0.07(+4.35%)
Nov 22, 2023 1.540 1.540 1.500 1.517 103,561 -0.00(-0.20%)
Nov 21, 2023 1.520 1.550 1.520 1.520 78,942 +0.01(+0.66%)
Nov 20, 2023 1.620 1.620 1.480 1.510 421,661 -0.09(-5.86%)
Nov 17, 2023 1.590 1.620 1.540 1.604 216,783 +0.03(+2.17%)
Nov 16, 2023 1.588 1.595 1.558 1.570 347,785 -0.03(-1.88%)
Nov 15, 2023 1.680 1.680 1.550 1.600 141,314 +0.04(+2.56%)
Nov 14, 2023 1.570 1.590 1.520 1.560 221,336 +0.04(+2.83%)
Nov 13, 2023 1.600 1.615 1.510 1.517 243,795 -0.06(-3.99%)
Nov 10, 2023 1.645 1.670 1.580 1.580 245,144 -0.07(-4.24%)
Nov 09, 2023 1.610 1.730 1.610 1.650 99,224 +0.03(+2.10%)
Nov 08, 2023 1.740 1.740 1.595 1.616 330,418 -0.06(-3.80%)
Nov 07, 2023 1.770 1.790 1.666 1.680 177,324 -0.10(-5.36%)
Nov 06, 2023 1.780 1.841 1.775 1.775 74,264 -0.02(-0.84%)
Nov 03, 2023 1.800 1.820 1.760 1.790 179,302 -0.02(-0.89%)
Nov 02, 2023 1.850 1.850 1.790 1.806 289,324 -0.01(-0.50%)
Nov 01, 2023 1.920 1.920 1.804 1.815 226,942 -0.09(-4.97%)
Oct 31, 2023 1.930 1.940 1.870 1.910 272,991 -0.01(-0.52%)
Oct 30, 2023 1.980 2.010 1.910 1.920 158,271 -0.06(-3.03%)
Oct 27, 2023 2.080 2.080 1.920 1.980 239,404 +0.03(+1.53%)
Oct 26, 2023 1.990 2.010 1.950 1.950 240,888 -0.06(-2.99%)
Oct 25, 2023 2.070 2.070 2.000 2.010 153,026 -0.06(-2.90%)
Oct 24, 2023 2.140 2.160 2.050 2.070 180,357 -0.03(-1.43%)
Oct 23, 2023 2.170 2.210 2.090 2.100 319,951 -0.03(-1.41%)
Oct 20, 2023 1.990 2.140 1.940 2.130 390,301 +0.21(+10.94%)
Oct 19, 2023 2.120 2.120 1.911 1.920 661,752 -0.10(-4.71%)
Oct 18, 2023 2.021 2.040 1.999 2.015 70,596 -0.02(-0.98%)
Oct 17, 2023 2.010 2.085 2.010 2.035 71,111 +0.02(+0.74%)
Oct 16, 2023 2.080 2.080 2.020 2.020 62,646 -0.06(-2.70%)
Oct 13, 2023 2.130 2.130 2.040 2.076 72,396 +0.06(+2.77%)
Oct 12, 2023 2.110 2.120 2.020 2.020 140,822 -0.09(-4.27%)
Oct 11, 2023 2.170 2.190 2.110 2.110 62,214 -0.08(-3.56%)
Oct 10, 2023 2.200 2.210 2.160 2.188 137,337 +0.01(+0.60%)
Oct 09, 2023 2.160 2.180 2.155 2.175 44,783 +0.02(+1.16%)
Oct 06, 2023 2.110 2.170 2.050 2.150 131,480 +0.05(+2.63%)
Oct 05, 2023 2.100 2.150 2.095 2.095 62,268 +0.01(+0.24%)
Oct 04, 2023 2.180 2.180 2.070 2.090 91,837 -0.07(-3.18%)
Oct 03, 2023 2.170 2.190 2.120 2.159 184,933 -0.02(-0.98%)
Oct 02, 2023 2.280 2.290 2.160 2.180 152,154 -0.10(-4.39%)
Sep 29, 2023 2.300 2.300 2.189 2.280 70,477 +0.04(+1.79%)
Sep 28, 2023 2.170 2.250 2.130 2.240 138,276 +0.07(+3.23%)
Sep 27, 2023 2.180 2.200 2.120 2.170 86,871 -0.04(-1.59%)
Sep 26, 2023 2.260 2.280 2.153 2.205 188,986 -0.04(-2.00%)
Sep 25, 2023 2.450 2.250 2.200 2.250 108,432 -0.10(-4.26%)
Sep 22, 2023 2.320 2.390 2.280 2.350 276,505 +0.08(+3.52%)
Sep 21, 2023 2.135 2.280 2.060 2.270 328,909 +0.15(+7.08%)
Sep 20, 2023 1.970 2.200 1.935 2.120 501,247 +0.22(+11.58%)
Sep 19, 2023 1.990 1.990 1.813 1.900 281,063 -0.02(-1.14%)
Sep 18, 2023 1.970 1.970 1.900 1.922 69,072 -0.02(-0.93%)
Sep 15, 2023 1.940 1.990 1.940 1.940 110,591 +0.01(+0.78%)
Sep 14, 2023 1.970 1.970 1.910 1.925 140,867 -0.03(-1.79%)
Sep 13, 2023 2.020 2.020 1.945 1.960 52,904 -0.03(-1.51%)
Sep 12, 2023 1.990 2.010 1.950 1.990 112,246 +0.02(+1.02%)
Sep 11, 2023 2.000 2.050 1.960 1.970 235,012 -0.06(-2.96%)
Sep 08, 2023 2.040 2.040 1.990 2.030 437,299 +0.02(+1.00%)
Sep 07, 2023 2.030 2.040 2.000 2.010 70,787 -0.02(-0.99%)
Sep 06, 2023 1.990 2.130 1.990 2.030 189,576 +0.08(+4.10%)
Sep 05, 2023 2.020 2.070 1.930 1.950 238,176 -0.08(-3.94%)
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.