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 )

1.560 +0.140 (+9.86%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 11, 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 11, 2024 1.470 1.590 1.446 1.560 284,469 +0.14(+9.86%)
Jul 10, 2024 1.380 1.470 1.380 1.420 162,069 +0.02(+1.43%)
Jul 09, 2024 1.440 1.440 1.400 1.400 42,560 -0.05(-3.45%)
Jul 08, 2024 1.470 1.490 1.420 1.450 102,637 -0.04(-2.36%)
Jul 05, 2024 1.470 1.490 1.428 1.485 79,965 +0.02(+1.21%)
Jul 03, 2024 1.380 1.475 1.380 1.467 59,905 +0.05(+3.70%)
Jul 02, 2024 1.435 1.450 1.387 1.415 335,249 -0.03(-2.41%)
Jul 01, 2024 1.450 1.465 1.440 1.450 27,741 +0.00(+0.00%)
Jun 28, 2024 1.400 1.480 1.400 1.450 182,453 +0.03(+2.00%)
Jun 27, 2024 1.480 1.495 1.408 1.421 125,697 -0.05(-3.40%)
Jun 26, 2024 1.490 1.490 1.460 1.472 96,885 -0.02(-1.24%)
Jun 25, 2024 1.600 1.600 1.480 1.490 192,735 -0.07(-4.49%)
Jun 24, 2024 1.570 1.600 1.530 1.560 49,137 +0.00(+0.00%)
Jun 21, 2024 1.560 1.580 1.510 1.560 176,145 -0.02(-1.10%)
Jun 20, 2024 1.590 1.602 1.550 1.577 139,754 -0.02(-1.07%)
Jun 18, 2024 1.600 1.630 1.580 1.594 55,886 -0.02(-0.98%)
Jun 17, 2024 1.600 1.625 1.575 1.610 88,529 +0.02(+0.94%)
Jun 14, 2024 1.600 1.610 1.580 1.595 53,202 +0.00(+0.04%)
Jun 13, 2024 1.595 1.600 1.570 1.594 63,196 -0.01(-0.36%)
Jun 12, 2024 1.620 1.640 1.593 1.600 110,102 -0.00(-0.31%)
Jun 11, 2024 1.630 1.660 1.580 1.605 244,266 -0.03(-2.13%)
Jun 10, 2024 1.680 1.680 1.630 1.640 216,138 -0.02(-0.91%)
Jun 07, 2024 1.713 1.760 1.640 1.655 312,842 -0.11(-6.13%)
Jun 06, 2024 1.750 1.790 1.710 1.763 171,398 +0.03(+1.91%)
Jun 05, 2024 1.720 1.750 1.700 1.730 116,755 +0.00(+0.00%)
Jun 04, 2024 1.770 1.800 1.700 1.730 374,325 -0.08(-4.42%)
Jun 03, 2024 2.000 2.000 1.750 1.810 450,697 -0.09(-4.74%)
May 31, 2024 1.890 1.970 1.840 1.900 360,730 +0.00(+0.26%)
May 30, 2024 1.800 1.970 1.790 1.895 411,357 +0.06(+3.55%)
May 29, 2024 1.750 1.890 1.660 1.830 742,977 +0.20(+12.27%)
May 28, 2024 1.650 1.661 1.605 1.630 212,387 -0.01(-0.70%)
May 24, 2024 1.648 1.700 1.600 1.641 216,937 +0.01(+0.71%)
May 23, 2024 1.730 1.770 1.607 1.630 277,438 -0.10(-5.78%)
May 22, 2024 1.900 1.900 1.690 1.730 280,368 -0.14(-7.49%)
May 21, 2024 1.880 1.880 1.800 1.870 234,422 +0.02(+0.81%)
May 20, 2024 1.750 1.860 1.702 1.855 316,638 +0.14(+7.85%)
May 17, 2024 1.740 1.740 1.620 1.720 318,655 +0.07(+4.56%)
May 16, 2024 1.550 1.841 1.540 1.645 574,937 +0.16(+10.40%)
May 15, 2024 1.510 1.530 1.450 1.490 132,207 -0.01(-0.39%)
May 14, 2024 1.480 1.550 1.480 1.496 83,935 -0.01(-0.35%)
May 13, 2024 1.560 1.560 1.480 1.501 131,308 -0.04(-2.53%)
May 10, 2024 1.590 1.620 1.536 1.540 186,397 -0.05(-3.14%)
May 09, 2024 1.563 1.620 1.560 1.590 136,538 +0.03(+1.92%)
May 08, 2024 1.610 1.610 1.542 1.560 129,919 -0.06(-3.70%)
May 07, 2024 1.650 1.650 1.600 1.620 36,477 -0.04(-2.26%)
May 06, 2024 1.645 1.690 1.620 1.657 112,537 +0.04(+2.31%)
May 03, 2024 1.647 1.665 1.610 1.620 133,692 -0.06(-3.57%)
May 02, 2024 1.670 1.680 1.610 1.680 101,100 +0.00(+0.25%)
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.