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 (%)
Jul 30, 2021 3.920 3.946 3.860 3.910 4,832 -0.03(-0.76%)
Jul 29, 2021 3.984 4.021 3.930 3.940 4,522 +0.04(+1.03%)
Jul 28, 2021 3.810 3.900 3.810 3.900 26,679 +0.16(+4.28%)
Jul 27, 2021 3.757 3.757 3.640 3.740 3,541 +0.00(+0.00%)
Jul 26, 2021 3.700 3.800 3.680 3.740 12,777 +0.10(+2.75%)
Jul 23, 2021 3.470 3.692 3.470 3.640 12,798 -0.12(-3.16%)
Jul 22, 2021 3.550 3.770 3.535 3.759 20,620 +0.20(+5.57%)
Jul 21, 2021 3.488 3.714 3.310 3.561 20,573 +0.29(+8.89%)
Jul 20, 2021 3.040 3.283 2.945 3.270 23,502 +0.18(+5.83%)
Jul 19, 2021 3.034 3.150 2.950 3.090 36,807 -0.16(-4.92%)
Jul 16, 2021 3.390 3.460 3.210 3.250 24,032 -0.14(-4.13%)
Jul 15, 2021 3.300 3.420 3.210 3.390 27,392 +0.08(+2.42%)
Jul 14, 2021 3.350 3.350 3.260 3.310 38,608 +0.00(+0.00%)
Jul 13, 2021 3.430 3.430 3.300 3.310 29,017 -0.19(-5.32%)
Jul 12, 2021 3.518 3.536 3.446 3.496 18,949 -0.05(-1.36%)
Jul 09, 2021 3.500 3.650 3.500 3.544 19,998 +0.11(+3.20%)
Jul 08, 2021 3.360 3.434 3.340 3.434 30,287 -0.10(-2.73%)
Jul 07, 2021 3.545 3.550 3.212 3.530 73,751 -0.05(-1.37%)
Jul 06, 2021 3.793 3.995 3.500 3.580 35,525 -0.42(-10.51%)
Jul 02, 2021 3.980 4.000 3.900 4.000 20,193 +0.10(+2.56%)
Jul 01, 2021 3.985 3.985 3.790 3.900 5,351 +0.00(+0.00%)
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%)
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.