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 (%)
Aug 31, 2022 3.400 3.550 3.395 3.440 124,559 +0.04(+1.18%)
Aug 30, 2022 3.450 3.510 3.360 3.400 63,621 -0.11(-3.13%)
Aug 29, 2022 3.400 3.540 3.400 3.510 46,279 -0.07(-1.96%)
Aug 26, 2022 3.626 3.630 3.530 3.580 40,369 -0.04(-0.97%)
Aug 25, 2022 3.637 3.710 3.560 3.615 18,276 +0.01(+0.14%)
Aug 24, 2022 3.630 3.700 3.576 3.610 49,287 +0.01(+0.28%)
Aug 23, 2022 3.630 3.730 3.540 3.600 31,472 +0.09(+2.56%)
Aug 22, 2022 3.575 3.575 3.410 3.510 41,478 -0.06(-1.68%)
Aug 19, 2022 3.650 3.700 3.550 3.570 95,171 -0.22(-5.85%)
Aug 18, 2022 3.700 3.792 3.630 3.792 74,728 +0.08(+2.20%)
Aug 17, 2022 3.980 4.000 3.700 3.710 143,302 -0.26(-6.55%)
Aug 16, 2022 3.900 3.970 3.750 3.970 168,091 +0.28(+7.59%)
Aug 15, 2022 3.940 3.940 3.650 3.690 98,726 -0.18(-4.65%)
Aug 12, 2022 3.950 4.000 3.765 3.870 75,458 -0.05(-1.31%)
Aug 11, 2022 3.800 4.040 3.800 3.921 166,626 +0.26(+7.14%)
Aug 10, 2022 3.590 3.700 3.525 3.660 68,448 +0.16(+4.57%)
Aug 09, 2022 3.590 3.590 3.470 3.500 74,567 +0.06(+1.74%)
Aug 08, 2022 3.405 3.602 3.350 3.440 57,619 +0.03(+0.88%)
Aug 05, 2022 3.230 3.410 3.216 3.410 88,367 +0.01(+0.34%)
Aug 04, 2022 3.250 3.470 3.240 3.398 81,345 +0.20(+6.20%)
Aug 03, 2022 3.500 3.500 3.150 3.200 103,725 -0.12(-3.76%)
Aug 02, 2022 3.570 3.570 3.295 3.325 103,990 -0.20(-5.81%)
Aug 01, 2022 3.450 3.540 3.440 3.530 74,644 +0.11(+3.37%)
Jul 29, 2022 3.150 3.435 3.146 3.415 91,081 +0.27(+8.41%)
Jul 28, 2022 3.210 3.287 3.095 3.150 50,926 -0.02(-0.63%)
Jul 27, 2022 2.975 3.230 2.962 3.170 94,640 +0.24(+8.19%)
Jul 26, 2022 3.010 3.020 2.900 2.930 31,095 +0.00(+0.00%)
Jul 25, 2022 3.160 3.160 2.890 2.930 64,342 -0.05(-1.68%)
Jul 22, 2022 3.100 3.150 2.930 2.980 71,266 -0.09(-2.85%)
Jul 21, 2022 2.870 3.089 2.850 3.067 115,087 +0.08(+2.59%)
Jul 20, 2022 3.180 3.250 2.970 2.990 138,237 -0.13(-4.17%)
Jul 19, 2022 3.030 3.180 3.000 3.120 105,735 +0.08(+2.67%)
Jul 18, 2022 3.000 3.100 3.000 3.039 122,017 +0.13(+4.43%)
Jul 15, 2022 2.855 2.921 2.790 2.910 136,995 +0.03(+1.04%)
Jul 14, 2022 3.000 3.000 2.790 2.880 133,132 -0.12(-4.00%)
Jul 13, 2022 2.840 3.080 2.767 3.000 183,184 +0.23(+8.31%)
Jul 12, 2022 2.795 2.820 2.660 2.770 186,473 -0.08(-2.81%)
Jul 11, 2022 3.033 3.100 2.832 2.850 79,727 -0.15(-5.00%)
Jul 08, 2022 3.120 3.120 2.941 3.000 183,166 -0.06(-1.96%)
Jul 07, 2022 2.932 3.120 2.930 3.060 138,267 +0.16(+5.52%)
Jul 06, 2022 2.830 2.990 2.755 2.900 229,371 +0.09(+3.20%)
Jul 05, 2022 2.950 3.000 2.620 2.810 323,206 -0.23(-7.41%)
Jul 01, 2022 3.020 3.050 2.895 3.035 38,422 +0.02(+0.50%)
Jun 30, 2022 3.047 3.120 2.900 3.020 45,143 -0.11(-3.51%)
Jun 29, 2022 3.200 3.200 3.090 3.130 37,097 -0.03(-0.95%)
Jun 28, 2022 3.230 3.300 3.140 3.160 56,415 +0.02(+0.64%)
Jun 27, 2022 3.060 3.200 3.060 3.140 25,964 +0.01(+0.27%)
Jun 24, 2022 2.895 3.160 2.882 3.131 180,954 +0.23(+7.98%)
Jun 23, 2022 3.050 3.050 2.750 2.900 346,178 -0.15(-4.92%)
Jun 22, 2022 3.100 3.170 3.010 3.050 225,196 -0.21(-6.30%)
Jun 21, 2022 3.210 3.280 3.109 3.255 84,233 +0.07(+2.36%)
Jun 17, 2022 3.300 3.470 3.100 3.180 109,632 -0.16(-4.79%)
Jun 16, 2022 3.500 3.500 3.208 3.340 135,067 -0.18(-4.98%)
Jun 15, 2022 3.230 3.610 3.230 3.515 100,949 +0.24(+7.16%)
Jun 14, 2022 3.513 3.513 3.210 3.280 165,218 -0.24(-6.80%)
Jun 13, 2022 3.800 3.970 3.506 3.519 167,730 -0.29(-7.63%)
Jun 10, 2022 3.730 3.880 3.720 3.810 123,937 -0.07(-1.80%)
Jun 09, 2022 4.050 4.080 3.850 3.880 140,636 -0.16(-3.96%)
Jun 08, 2022 4.080 4.150 4.040 4.040 72,280 -0.05(-1.13%)
Jun 07, 2022 4.167 4.170 4.030 4.086 64,624 -0.04(-0.95%)
Jun 06, 2022 4.300 4.300 4.040 4.125 67,429 +0.04(+1.10%)
Jun 03, 2022 4.130 4.190 4.040 4.080 45,028 -0.10(-2.39%)
Jun 02, 2022 4.100 4.261 4.080 4.180 54,807 +0.19(+4.76%)
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.