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 (%)
Jun 30, 2021 4.046 4.048 3.730 3.900 10,633 -0.02(-0.51%)
Jun 29, 2021 3.939 3.990 3.910 3.920 31,701 -0.05(-1.26%)
Jun 28, 2021 4.089 4.090 3.910 3.970 31,002 -0.11(-2.64%)
Jun 25, 2021 4.200 4.200 4.040 4.078 30,626 -0.10(-2.35%)
Jun 24, 2021 4.210 4.340 4.130 4.176 15,908 -0.17(-3.89%)
Jun 23, 2021 4.170 4.500 4.170 4.345 35,085 +0.09(+2.23%)
Jun 22, 2021 4.138 4.250 3.990 4.250 30,699 +0.21(+5.20%)
Jun 21, 2021 4.070 4.130 3.912 4.040 35,653 -0.04(-0.98%)
Jun 18, 2021 4.027 4.150 3.792 4.080 59,503 +0.00(+0.00%)
Jun 17, 2021 4.370 4.400 3.827 4.080 39,298 -0.29(-6.64%)
Jun 16, 2021 4.420 4.470 4.300 4.370 22,597 -0.06(-1.34%)
Jun 15, 2021 4.402 4.429 4.130 4.429 57,654 -0.01(-0.24%)
Jun 14, 2021 4.366 4.526 4.200 4.440 39,030 +0.01(+0.17%)
Jun 11, 2021 4.170 4.490 4.063 4.432 151,352 +0.30(+7.14%)
Jun 10, 2021 3.930 4.170 3.850 4.137 41,693 +0.29(+7.55%)
Jun 09, 2021 3.850 3.850 3.811 3.846 9,671 +0.03(+0.69%)
Jun 08, 2021 3.730 3.840 3.717 3.820 13,789 +0.02(+0.51%)
Jun 07, 2021 3.860 3.860 3.700 3.801 15,379 -0.03(-0.77%)
Jun 04, 2021 3.835 3.850 3.750 3.830 28,846 +0.07(+1.79%)
Jun 03, 2021 3.807 3.841 3.700 3.763 20,426 -0.08(-2.19%)
Jun 02, 2021 3.948 3.970 3.847 3.847 24,336 -0.08(-2.03%)
Jun 01, 2021 4.000 4.030 3.850 3.927 27,494 -0.04(-1.08%)
May 28, 2021 3.837 3.970 3.772 3.970 26,602 +0.05(+1.21%)
May 27, 2021 3.960 3.980 3.740 3.922 44,729 -0.01(-0.19%)
May 26, 2021 3.711 4.099 3.711 3.930 74,945 +0.21(+5.65%)
May 25, 2021 4.070 4.083 3.610 3.720 254,976 -0.38(-9.27%)
May 24, 2021 4.230 4.500 3.870 4.100 478,082 +0.00(+0.00%)
May 21, 2021 3.640 4.200 3.640 4.100 226,838 +0.50(+13.89%)
May 20, 2021 3.594 3.674 3.473 3.600 171,055 +0.17(+4.96%)
May 19, 2021 3.380 3.758 3.345 3.430 345,988 +0.57(+19.93%)
May 18, 2021 2.520 2.860 2.520 2.860 176,950 +0.41(+16.73%)
May 17, 2021 2.380 2.452 2.380 2.450 133,237 +0.05(+2.08%)
May 14, 2021 2.381 2.420 2.372 2.400 91,753 -0.01(-0.41%)
May 13, 2021 2.264 2.410 2.150 2.410 100,984 +0.13(+5.70%)
May 12, 2021 2.300 2.350 2.270 2.280 126,320 -0.02(-0.87%)
May 11, 2021 2.374 2.374 2.300 2.300 47,993 -0.06(-2.64%)
May 10, 2021 2.400 2.410 2.350 2.362 120,942 -0.02(-0.74%)
May 07, 2021 2.370 2.440 2.370 2.380 130,296 -0.00(-0.10%)
May 06, 2021 2.360 2.420 2.320 2.382 21,239 +0.03(+1.38%)
May 05, 2021 2.400 2.400 2.350 2.350 21,512 -0.05(-2.08%)
May 04, 2021 2.420 2.440 2.350 2.400 43,079 -0.03(-1.07%)
May 03, 2021 2.380 2.440 2.350 2.426 62,079 +0.06(+2.69%)
Apr 30, 2021 2.400 2.410 2.360 2.362 54,000 -0.04(-1.56%)
Apr 29, 2021 2.350 2.504 2.280 2.400 286,727 +0.08(+3.45%)
Apr 28, 2021 2.140 2.320 2.081 2.320 97,173 +0.20(+9.41%)
Apr 27, 2021 2.100 2.136 2.040 2.120 40,795 +0.10(+4.98%)
Apr 26, 2021 2.040 2.190 1.999 2.020 69,277 -0.02(-0.98%)
Apr 23, 2021 2.050 2.100 1.990 2.040 19,900 +0.01(+0.71%)
Apr 22, 2021 2.070 2.070 1.991 2.026 7,575 -0.03(-1.67%)
Apr 21, 2021 1.990 2.060 1.970 2.060 30,814 +0.06(+3.00%)
Apr 20, 2021 2.120 2.120 1.870 2.000 33,557 -0.08(-3.85%)
Apr 19, 2021 2.100 2.220 1.946 2.080 77,161 +0.08(+4.00%)
Apr 16, 2021 1.945 2.090 1.919 2.000 149,600 +0.10(+5.26%)
Apr 15, 2021 1.772 1.990 1.750 1.900 110,916 +0.18(+10.47%)
Apr 14, 2021 1.702 1.759 1.702 1.720 78,285 -0.04(-2.27%)
Apr 13, 2021 1.710 1.770 1.696 1.760 32,535 -0.01(-0.56%)
Apr 12, 2021 1.865 1.865 1.713 1.770 30,246 -0.07(-3.80%)
Apr 09, 2021 1.810 1.880 1.800 1.840 77,200 +0.02(+0.99%)
Apr 08, 2021 1.816 1.863 1.790 1.822 22,176 +0.02(+1.22%)
Apr 07, 2021 1.887 1.889 1.782 1.800 29,313 -0.10(-5.26%)
Apr 06, 2021 1.872 1.900 1.800 1.900 32,548 +0.01(+0.80%)
Apr 05, 2021 1.676 1.982 1.676 1.885 122,803 -0.07(-3.83%)
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.