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 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%)
Jun 01, 2022 4.130 4.200 3.990 3.990 72,638 -0.09(-2.21%)
May 31, 2022 4.205 4.240 3.960 4.080 125,480 -0.08(-1.92%)
May 27, 2022 4.100 4.249 4.100 4.160 85,455 +0.04(+0.97%)
May 26, 2022 4.147 4.147 4.046 4.120 53,961 -0.02(-0.55%)
May 25, 2022 4.190 4.238 4.100 4.143 35,616 -0.04(-0.89%)
May 24, 2022 4.340 4.340 4.130 4.180 53,943 -0.16(-3.69%)
May 23, 2022 4.490 4.490 4.250 4.340 70,271 +0.23(+5.60%)
May 20, 2022 3.990 4.450 3.990 4.110 65,292 -0.06(-1.44%)
May 19, 2022 4.000 4.320 4.000 4.170 86,599 +0.09(+2.29%)
May 18, 2022 4.250 4.300 4.000 4.077 45,121 -0.17(-4.08%)
May 17, 2022 4.270 4.390 4.130 4.250 49,609 +0.03(+0.71%)
May 16, 2022 4.250 4.250 4.092 4.220 39,564 +0.01(+0.24%)
May 13, 2022 3.930 4.430 3.930 4.210 64,580 +0.25(+6.31%)
May 12, 2022 4.050 4.150 3.860 3.960 125,083 -0.07(-1.74%)
May 11, 2022 4.150 4.280 4.030 4.030 260,890 +0.04(+0.95%)
May 10, 2022 4.310 4.310 3.868 3.992 171,304 -0.06(-1.43%)
May 09, 2022 4.380 4.460 4.050 4.050 196,210 -0.41(-9.19%)
May 06, 2022 4.560 4.580 4.402 4.460 55,595 -0.10(-2.19%)
May 05, 2022 4.730 4.730 4.420 4.560 70,493 -0.07(-1.51%)
May 04, 2022 4.581 4.690 4.442 4.630 59,992 +0.13(+2.89%)
May 03, 2022 4.400 4.700 4.340 4.500 85,669 +0.15(+3.45%)
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.