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 (%)
Jan 31, 2023 2.950 3.130 2.950 3.130 47,645 +0.18(+6.10%)
Jan 30, 2023 3.040 3.064 2.950 2.950 49,387 -0.09(-2.96%)
Jan 27, 2023 3.095 3.095 3.030 3.040 46,831 -0.07(-2.25%)
Jan 26, 2023 3.151 3.170 3.099 3.110 32,572 -0.04(-1.30%)
Jan 25, 2023 3.047 3.151 3.030 3.151 14,431 +0.07(+2.31%)
Jan 24, 2023 3.100 3.110 3.050 3.080 27,625 -0.02(-0.65%)
Jan 23, 2023 3.130 3.130 3.086 3.100 32,849 -0.04(-1.27%)
Jan 20, 2023 3.180 3.184 3.125 3.140 23,880 +0.04(+1.29%)
Jan 19, 2023 3.130 3.153 3.058 3.100 27,950 +0.02(+0.58%)
Jan 18, 2023 3.223 3.270 2.998 3.082 89,501 -0.09(-2.78%)
Jan 17, 2023 3.280 3.320 3.111 3.170 42,750 -0.09(-2.88%)
Jan 13, 2023 3.350 3.350 3.220 3.264 43,545 -0.01(-0.18%)
Jan 12, 2023 3.481 3.481 3.265 3.270 83,471 -0.06(-1.76%)
Jan 11, 2023 3.340 3.360 3.290 3.329 50,995 -0.01(-0.34%)
Jan 10, 2023 3.300 3.380 3.290 3.340 27,627 -0.06(-1.76%)
Jan 09, 2023 3.210 3.410 3.210 3.400 41,516 +0.20(+6.25%)
Jan 06, 2023 3.055 3.200 3.055 3.200 36,787 +0.18(+5.79%)
Jan 05, 2023 3.060 3.060 2.970 3.025 20,243 -0.04(-1.14%)
Jan 04, 2023 3.025 3.110 2.998 3.060 25,268 +0.04(+1.46%)
Jan 03, 2023 3.040 3.165 2.980 3.016 44,075 -0.15(-4.86%)
Dec 30, 2022 3.170 3.200 3.100 3.170 38,709 +0.03(+0.92%)
Dec 29, 2022 3.190 3.201 3.120 3.141 31,577 -0.01(-0.29%)
Dec 28, 2022 2.980 3.167 2.939 3.150 57,457 +0.16(+5.35%)
Dec 27, 2022 2.960 3.020 2.880 2.990 49,767 +0.03(+1.15%)
Dec 23, 2022 2.900 2.979 2.870 2.956 21,633 +0.06(+1.93%)
Dec 22, 2022 2.900 2.920 2.860 2.900 81,167 -0.07(-2.36%)
Dec 21, 2022 2.990 3.011 2.954 2.970 27,104 +0.03(+0.85%)
Dec 20, 2022 2.982 3.024 2.930 2.945 34,030 +0.08(+2.97%)
Dec 19, 2022 2.970 3.040 2.840 2.860 47,908 -0.10(-3.44%)
Dec 16, 2022 2.890 2.962 2.864 2.962 27,727 +0.06(+2.13%)
Dec 15, 2022 2.900 2.946 2.890 2.900 61,627 -0.12(-3.97%)
Dec 14, 2022 2.987 3.070 2.987 3.020 35,712 +0.05(+1.68%)
Dec 13, 2022 3.015 3.130 2.950 2.970 73,670 +0.05(+1.71%)
Dec 12, 2022 2.900 2.965 2.860 2.920 26,751 +0.06(+2.10%)
Dec 09, 2022 2.920 2.960 2.860 2.860 63,835 -0.10(-3.26%)
Dec 08, 2022 3.090 3.111 2.950 2.957 22,309 -0.06(-2.07%)
Dec 07, 2022 2.991 3.040 2.990 3.019 28,641 +0.12(+4.10%)
Dec 06, 2022 2.950 2.994 2.900 2.900 49,556 +0.00(+0.00%)
Dec 05, 2022 3.000 3.030 2.880 2.900 69,431 -0.13(-4.24%)
Dec 02, 2022 2.960 3.050 2.940 3.029 19,685 -0.01(-0.38%)
Dec 01, 2022 3.086 3.094 2.960 3.040 29,132 +0.09(+3.05%)
Nov 30, 2022 3.060 3.060 2.930 2.950 47,194 -0.05(-1.67%)
Nov 29, 2022 3.090 3.090 2.970 3.000 19,395 +0.04(+1.35%)
Nov 28, 2022 3.290 3.290 2.900 2.960 40,752 -0.16(-5.13%)
Nov 25, 2022 2.990 3.120 2.990 3.120 10,583 +0.17(+5.76%)
Nov 23, 2022 2.960 3.010 2.900 2.950 18,500 +0.00(+0.00%)
Nov 22, 2022 2.950 2.999 2.900 2.950 34,817 +0.09(+3.15%)
Nov 21, 2022 2.850 2.950 2.810 2.860 42,554 -0.02(-0.87%)
Nov 18, 2022 2.930 2.930 2.870 2.885 27,326 -0.05(-1.54%)
Nov 17, 2022 3.010 3.010 2.919 2.930 21,213 -0.08(-2.66%)
Nov 16, 2022 3.100 3.100 2.990 3.010 64,509 -0.09(-2.90%)
Nov 15, 2022 3.310 3.360 3.080 3.100 57,227 -0.12(-3.70%)
Nov 14, 2022 3.300 3.300 3.150 3.219 24,523 -0.05(-1.56%)
Nov 11, 2022 3.085 3.350 3.070 3.270 101,400 +0.21(+7.04%)
Nov 10, 2022 3.165 3.330 3.000 3.055 94,143 +0.08(+2.52%)
Nov 09, 2022 3.200 3.200 2.968 2.980 61,872 -0.25(-7.74%)
Nov 08, 2022 3.189 3.461 3.097 3.230 66,270 +0.06(+1.89%)
Nov 07, 2022 3.100 3.264 3.090 3.170 37,381 +0.09(+2.92%)
Nov 04, 2022 3.075 3.240 3.050 3.080 105,395 +0.11(+3.70%)
Nov 03, 2022 2.825 3.002 2.740 2.970 38,011 +0.24(+8.79%)
Nov 02, 2022 3.000 3.050 2.670 2.730 218,845 -0.19(-6.51%)
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.