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 (%)
Feb 28, 2022 5.230 5.260 4.910 5.160 135,340 +0.19(+3.83%)
Feb 25, 2022 4.790 4.970 4.770 4.970 157,653 +0.19(+3.96%)
Feb 24, 2022 5.110 5.380 4.742 4.780 87,479 -0.13(-2.75%)
Feb 23, 2022 4.860 5.006 4.747 4.915 88,686 +0.13(+2.82%)
Feb 22, 2022 4.950 5.110 4.700 4.780 140,551 -0.06(-1.17%)
Feb 18, 2022 4.836 0 +0.05(+0.97%)
Feb 17, 2022 5.170 5.170 4.767 4.790 115,010 -0.07(-1.44%)
Feb 16, 2022 4.890 5.218 4.770 4.860 226,581 +0.04(+0.83%)
Feb 15, 2022 4.560 4.880 4.520 4.820 247,038 +0.21(+4.56%)
Feb 14, 2022 4.495 4.670 4.430 4.610 126,003 +0.16(+3.60%)
Feb 11, 2022 4.400 4.772 4.290 4.450 292,906 +0.10(+2.30%)
Feb 10, 2022 4.430 4.430 4.170 4.350 231,925 +0.15(+3.57%)
Feb 09, 2022 4.250 4.270 4.105 4.200 156,372 +0.01(+0.24%)
Feb 08, 2022 4.390 4.390 4.100 4.190 108,504 -0.01(-0.24%)
Feb 07, 2022 4.350 4.380 4.197 4.200 162,282 +0.06(+1.45%)
Feb 04, 2022 4.030 4.170 3.960 4.140 145,158 +0.03(+0.73%)
Feb 03, 2022 4.300 4.090 4.110 55,390 -0.19(-4.53%)
Feb 02, 2022 4.520 4.520 4.220 4.305 83,618 -0.14(-3.16%)
Feb 01, 2022 4.413 4.490 4.317 4.446 48,782 +0.05(+1.06%)
Jan 31, 2022 4.180 4.400 4.150 4.399 107,025 +0.25(+6.00%)
Jan 28, 2022 4.410 4.410 4.000 4.150 381,358 -0.19(-4.38%)
Jan 27, 2022 4.560 4.850 4.340 4.340 245,901 -0.27(-5.86%)
Jan 26, 2022 4.827 4.950 4.600 4.610 219,612 -0.12(-2.54%)
Jan 25, 2022 4.620 5.110 4.620 4.730 530,054 +0.06(+1.28%)
Jan 24, 2022 4.818 4.870 4.480 4.670 543,639 -0.17(-3.51%)
Jan 21, 2022 4.820 4.980 4.760 4.840 205,429 -0.11(-2.22%)
Jan 20, 2022 4.940 5.000 4.868 4.950 91,353 -0.02(-0.40%)
Jan 19, 2022 4.745 5.090 4.720 4.970 35,503 +0.25(+5.30%)
Jan 18, 2022 4.830 4.884 4.660 4.720 57,249 -0.17(-3.53%)
Jan 14, 2022 4.893 0 -0.05(-0.95%)
Jan 13, 2022 4.900 5.090 4.900 4.940 47,118 -0.07(-1.40%)
Jan 12, 2022 4.900 5.080 4.900 5.010 79,094 +0.18(+3.81%)
Jan 11, 2022 5.057 5.057 4.776 4.826 38,700 -0.05(-1.01%)
Jan 10, 2022 5.130 5.130 4.737 4.875 72,431 +0.08(+1.77%)
Jan 07, 2022 4.844 4.848 4.650 4.790 21,339 +0.03(+0.63%)
Jan 06, 2022 4.600 4.770 4.380 4.760 96,356 +0.07(+1.41%)
Jan 05, 2022 4.787 4.870 4.570 4.694 53,160 -0.07(-1.39%)
Jan 04, 2022 5.220 5.220 4.710 4.760 106,416 -0.15(-3.13%)
Jan 03, 2022 4.990 5.104 4.830 4.914 41,743 +0.09(+1.80%)
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%)
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.