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 (%)
May 17, 2024 1.740 1.740 1.620 1.720 318,655 +0.07(+4.56%)
May 16, 2024 1.550 1.841 1.540 1.645 574,937 +0.16(+10.40%)
May 15, 2024 1.510 1.530 1.450 1.490 132,207 -0.01(-0.39%)
May 14, 2024 1.480 1.550 1.480 1.496 83,935 -0.01(-0.35%)
May 13, 2024 1.560 1.560 1.480 1.501 131,308 -0.04(-2.53%)
May 10, 2024 1.590 1.620 1.536 1.540 186,397 -0.05(-3.14%)
May 09, 2024 1.563 1.620 1.560 1.590 136,538 +0.03(+1.92%)
May 08, 2024 1.610 1.610 1.542 1.560 129,919 -0.06(-3.70%)
May 07, 2024 1.650 1.650 1.600 1.620 36,477 -0.04(-2.26%)
May 06, 2024 1.645 1.690 1.620 1.657 112,537 +0.04(+2.31%)
May 03, 2024 1.647 1.665 1.610 1.620 133,692 -0.06(-3.57%)
May 02, 2024 1.670 1.680 1.610 1.680 101,100 +0.00(+0.25%)
May 01, 2024 1.690 1.750 1.620 1.676 210,346 -0.00(-0.25%)
Apr 30, 2024 1.780 1.780 1.650 1.680 218,085 -0.06(-3.45%)
Apr 29, 2024 1.670 1.790 1.670 1.740 328,243 +0.09(+5.45%)
Apr 26, 2024 1.653 1.683 1.610 1.650 187,754 +0.00(+0.18%)
Apr 25, 2024 1.660 1.673 1.600 1.647 252,669 -0.01(-0.78%)
Apr 24, 2024 1.650 1.740 1.630 1.660 403,270 +0.01(+0.61%)
Apr 23, 2024 1.584 1.664 1.570 1.650 332,943 +0.08(+5.10%)
Apr 22, 2024 1.500 1.650 1.500 1.570 427,414 +0.00(+0.00%)
Apr 19, 2024 1.538 1.600 1.520 1.570 297,600 +0.05(+3.29%)
Apr 18, 2024 1.520 1.560 1.500 1.520 47,035 +0.04(+2.70%)
Apr 17, 2024 1.550 1.580 1.480 1.480 114,924 -0.06(-3.90%)
Apr 16, 2024 1.600 1.600 1.510 1.540 112,588 -0.06(-3.75%)
Apr 15, 2024 1.600 1.680 1.570 1.600 198,740 -0.07(-4.48%)
Apr 12, 2024 1.740 1.800 1.639 1.675 326,365 -0.03(-1.76%)
Apr 11, 2024 1.705 1.730 1.630 1.705 267,436 -0.02(-0.96%)
Apr 10, 2024 1.660 1.740 1.650 1.722 58,200 +0.02(+1.26%)
Apr 09, 2024 1.800 1.800 1.650 1.700 82,154 -0.03(-1.73%)
Apr 08, 2024 1.680 1.730 1.637 1.730 77,471 +0.06(+3.76%)
Apr 05, 2024 1.700 1.700 1.600 1.667 107,152 -0.01(-0.61%)
Apr 04, 2024 1.810 1.810 1.640 1.677 205,017 -0.13(-7.32%)
Apr 03, 2024 1.690 1.835 1.680 1.810 736,239 +0.17(+10.27%)
Apr 02, 2024 1.600 1.660 1.590 1.641 220,918 +0.09(+5.90%)
Apr 01, 2024 1.500 1.550 1.471 1.550 59,289 +0.09(+6.35%)
Mar 28, 2024 1.420 1.508 1.360 1.458 317,506 +0.05(+3.68%)
Mar 27, 2024 1.373 1.410 1.360 1.406 105,132 +0.03(+2.49%)
Mar 26, 2024 1.400 1.410 1.350 1.371 93,216 -0.03(-2.04%)
Mar 25, 2024 1.360 1.440 1.350 1.400 197,210 +0.04(+2.94%)
Mar 22, 2024 1.400 1.400 1.340 1.360 57,686 -0.03(-2.33%)
Mar 21, 2024 1.430 1.450 1.350 1.393 75,957 -0.01(-0.89%)
Mar 20, 2024 1.375 1.440 1.350 1.405 114,775 +0.06(+4.85%)
Mar 19, 2024 1.410 1.413 1.340 1.340 64,341 -0.06(-4.29%)
Mar 18, 2024 1.380 1.430 1.360 1.400 109,302 +0.01(+0.72%)
Mar 15, 2024 1.370 1.390 1.360 1.390 112,351 +0.02(+1.46%)
Mar 14, 2024 1.365 1.420 1.360 1.370 52,823 -0.03(-2.28%)
Mar 13, 2024 1.370 1.445 1.360 1.402 220,315 +0.03(+2.34%)
Mar 12, 2024 1.380 1.400 1.325 1.370 156,024 -0.06(-4.20%)
Mar 11, 2024 1.490 1.490 1.420 1.430 166,240 -0.04(-2.82%)
Mar 08, 2024 1.525 1.545 1.450 1.472 189,241 -0.02(-1.24%)
Mar 07, 2024 1.330 1.490 1.330 1.490 147,124 +0.16(+12.03%)
Mar 06, 2024 1.310 1.350 1.290 1.330 404,947 +0.01(+0.95%)
Mar 05, 2024 1.340 1.340 1.270 1.317 114,246 -0.00(-0.30%)
Mar 04, 2024 1.280 1.330 1.276 1.321 143,730 +0.00(+0.11%)
Mar 01, 2024 1.300 1.340 1.290 1.320 58,493 +0.04(+2.88%)
Feb 29, 2024 1.250 1.295 1.250 1.283 72,220 +0.02(+1.83%)
Feb 28, 2024 1.325 1.325 1.250 1.260 150,191 -0.08(-5.97%)
Feb 27, 2024 1.290 1.360 1.290 1.340 47,183 +0.01(+0.75%)
Feb 26, 2024 1.350 1.360 1.270 1.330 43,350 +0.00(+0.00%)
Feb 23, 2024 1.280 1.345 1.250 1.330 50,459 +0.03(+2.31%)
Feb 22, 2024 1.330 1.350 1.287 1.300 64,931 -0.05(-3.70%)
Feb 21, 2024 1.400 1.457 1.318 1.350 74,707 -0.06(-4.26%)
Feb 20, 2024 1.400 1.420 1.380 1.410 133,752 +0.02(+1.81%)
Feb 16, 2024 1.296 1.395 1.270 1.385 94,130 +0.12(+9.92%)
Feb 15, 2024 1.260 1.300 1.220 1.260 72,476 +0.02(+1.61%)
Feb 14, 2024 1.283 1.287 1.210 1.240 99,771 -0.05(-3.88%)
Feb 13, 2024 1.315 1.410 1.270 1.290 112,160 -0.07(-5.15%)
Feb 12, 2024 1.310 1.380 1.300 1.360 63,203 +0.04(+3.03%)
Feb 09, 2024 1.320 1.370 1.294 1.320 180,582 -0.06(-4.35%)
Feb 08, 2024 1.433 1.460 1.358 1.380 179,768 -0.04(-2.47%)
Feb 07, 2024 1.440 1.450 1.387 1.415 135,833 -0.02(-1.74%)
Feb 06, 2024 1.450 1.472 1.430 1.440 52,331 -0.01(-0.69%)
Feb 05, 2024 1.510 1.550 1.450 1.450 216,384 -0.09(-5.75%)
Feb 02, 2024 1.530 1.550 1.500 1.538 75,672 -0.02(-1.38%)
Feb 01, 2024 1.560 1.561 1.510 1.560 44,191 +0.04(+2.62%)
Jan 31, 2024 1.500 1.550 1.490 1.520 51,485 +0.03(+1.68%)
Jan 30, 2024 1.500 1.560 1.470 1.495 133,536 +0.01(+0.34%)
Jan 29, 2024 1.490 1.500 1.484 1.490 58,002 -0.01(-0.67%)
Jan 26, 2024 1.520 1.530 1.470 1.500 218,690 -0.03(-1.96%)
Jan 25, 2024 1.540 1.580 1.495 1.530 139,916 -0.02(-1.29%)
Jan 24, 2024 1.550 1.592 1.540 1.550 79,058 -0.00(-0.19%)
Jan 23, 2024 1.680 1.680 1.550 1.553 103,080 +0.01(+0.98%)
Jan 22, 2024 1.520 1.610 1.500 1.538 247,897 +0.04(+2.53%)
Jan 19, 2024 1.510 1.527 1.450 1.500 321,664 -0.02(-1.32%)
Jan 18, 2024 1.540 1.560 1.516 1.520 116,196 -0.02(-1.62%)
Jan 17, 2024 1.560 1.560 1.520 1.545 217,520 -0.02(-0.96%)
Jan 16, 2024 1.650 1.650 1.550 1.560 96,977 -0.04(-2.24%)
Jan 12, 2024 1.613 1.650 1.590 1.596 121,415 +0.00(+0.05%)
Jan 11, 2024 1.670 1.680 1.570 1.595 211,187 -0.05(-3.33%)
Jan 10, 2024 1.610 1.662 1.588 1.650 140,983 +0.05(+3.12%)
Jan 09, 2024 1.610 1.660 1.570 1.600 171,283 -0.02(-1.23%)
Jan 08, 2024 1.740 1.740 1.620 1.620 121,200 -0.09(-5.26%)
Jan 05, 2024 1.770 1.782 1.700 1.710 66,662 -0.04(-2.29%)
Jan 04, 2024 1.720 1.775 1.700 1.750 34,679 +0.02(+1.33%)
Jan 03, 2024 1.760 1.780 1.690 1.727 74,147 -0.06(-3.52%)
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.