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 (%)
Dec 31, 2021 4.665 4.890 4.640 4.827 64,347 +0.22(+4.71%)
Dec 30, 2021 4.790 4.840 4.520 4.610 49,695 +0.03(+0.66%)
Dec 29, 2021 4.390 4.601 4.350 4.580 102,333 +0.18(+4.09%)
Dec 28, 2021 4.418 4.450 4.360 4.400 12,455 -0.02(-0.56%)
Dec 27, 2021 4.480 4.580 4.400 4.425 24,630 +0.06(+1.49%)
Dec 23, 2021 4.399 4.510 4.300 4.360 42,399 +0.10(+2.35%)
Dec 22, 2021 4.570 4.570 4.260 4.260 116,052 +0.00(+0.00%)
Dec 21, 2021 4.052 4.353 4.007 4.260 148,944 +0.30(+7.58%)
Dec 20, 2021 3.630 4.050 3.620 3.960 40,142 +0.14(+3.53%)
Dec 17, 2021 3.810 3.920 3.595 3.825 179,258 +0.02(+0.47%)
Dec 16, 2021 3.975 4.199 3.800 3.807 111,541 -0.12(-3.13%)
Dec 15, 2021 3.940 4.017 3.830 3.930 110,960 -0.04(-1.00%)
Dec 14, 2021 3.960 4.100 3.890 3.970 342,918 -0.08(-1.99%)
Dec 13, 2021 4.185 4.424 4.005 4.050 120,864 +0.07(+1.76%)
Dec 10, 2021 3.955 4.020 3.914 3.980 70,701 +0.02(+0.51%)
Dec 09, 2021 4.150 4.150 3.930 3.960 62,761 -0.12(-3.06%)
Dec 08, 2021 4.080 4.140 4.080 4.085 27,236 +0.00(+0.08%)
Dec 07, 2021 4.150 4.190 4.050 4.082 31,808 -0.02(-0.38%)
Dec 06, 2021 4.130 4.180 4.015 4.097 43,004 -0.00(-0.07%)
Dec 03, 2021 4.201 4.201 4.032 4.100 86,401 -0.04(-0.97%)
Dec 02, 2021 4.060 4.220 4.058 4.140 235,049 +0.06(+1.47%)
Dec 01, 2021 4.164 4.272 3.990 4.080 82,741 -0.01(-0.15%)
Nov 30, 2021 4.060 4.110 4.008 4.086 160,633 +0.02(+0.40%)
Nov 29, 2021 3.890 4.102 3.885 4.070 242,788 +0.09(+2.26%)
Nov 26, 2021 3.985 4.110 3.770 3.980 63,244 -0.09(-2.18%)
Nov 24, 2021 3.750 4.150 3.750 4.069 359,802 +0.28(+7.39%)
Nov 23, 2021 3.900 3.960 3.788 3.788 95,929 -0.06(-1.60%)
Nov 22, 2021 3.800 3.972 3.800 3.850 50,191 -0.07(-1.79%)
Nov 19, 2021 3.950 3.960 3.750 3.920 34,399 -0.02(-0.46%)
Nov 18, 2021 4.003 3.950 3.938 3.938 36,486 -0.04(-1.06%)
Nov 17, 2021 4.000 4.065 3.910 3.980 51,233 -0.02(-0.49%)
Nov 16, 2021 4.200 4.210 3.958 3.999 56,613 -0.21(-4.89%)
Nov 15, 2021 4.540 4.590 4.161 4.205 164,026 -0.05(-1.21%)
Nov 12, 2021 3.943 4.257 3.933 4.257 183,988 +0.38(+9.72%)
Nov 11, 2021 3.757 3.904 3.753 3.880 167,313 +0.10(+2.73%)
Nov 10, 2021 3.820 3.776 157,091 +0.25(+6.98%)
Nov 09, 2021 3.660 3.660 3.529 3.530 67,083 -0.08(-2.22%)
Nov 08, 2021 3.711 3.800 3.610 3.610 65,417 -0.01(-0.27%)
Nov 05, 2021 3.790 3.790 3.506 3.620 102,163 -0.02(-0.55%)
Nov 04, 2021 3.670 3.690 3.480 3.640 215,924 +0.16(+4.60%)
Nov 03, 2021 3.465 3.500 3.430 3.480 135,687 +0.00(+0.00%)
Nov 02, 2021 3.510 3.557 3.467 3.480 103,723 -0.03(-0.72%)
Nov 01, 2021 3.500 3.570 3.470 3.505 82,213 +0.01(+0.16%)
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%)
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.