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 (%)
Aug 31, 2023 2.080 2.110 2.050 2.050 68,931 -0.04(-1.91%)
Aug 30, 2023 2.149 2.149 2.084 2.090 46,621 +0.00(+0.24%)
Aug 29, 2023 2.060 2.109 2.060 2.085 73,583 +0.04(+1.71%)
Aug 28, 2023 2.100 2.130 2.050 2.050 48,589 -0.05(-2.38%)
Aug 25, 2023 2.060 2.120 2.050 2.100 38,415 +0.02(+1.16%)
Aug 24, 2023 2.130 2.140 2.070 2.076 16,870 -0.07(-3.44%)
Aug 23, 2023 2.100 2.180 2.100 2.150 57,544 +0.08(+3.86%)
Aug 22, 2023 2.050 2.130 2.050 2.070 84,040 +0.01(+0.49%)
Aug 21, 2023 2.110 2.110 2.021 2.060 31,762 -0.02(-1.20%)
Aug 18, 2023 2.036 2.110 2.036 2.085 116,343 +0.04(+1.86%)
Aug 17, 2023 2.080 2.140 2.045 2.047 127,411 +0.02(+0.84%)
Aug 16, 2023 2.020 2.060 2.000 2.030 95,368 +0.01(+0.67%)
Aug 15, 2023 2.100 2.105 2.010 2.017 131,931 -0.06(-3.05%)
Aug 14, 2023 2.150 2.150 2.070 2.080 76,471 -0.03(-1.49%)
Aug 11, 2023 2.130 2.147 2.100 2.111 12,847 +0.00(+0.07%)
Aug 10, 2023 2.103 2.170 2.020 2.110 239,413 +0.03(+1.44%)
Aug 09, 2023 2.120 2.150 2.080 2.080 108,398 -0.04(-1.65%)
Aug 08, 2023 2.176 2.200 2.100 2.115 142,262 -0.07(-3.42%)
Aug 07, 2023 2.185 2.200 2.170 2.190 14,951 +0.03(+1.39%)
Aug 04, 2023 2.170 2.200 2.140 2.160 96,150 +0.02(+0.93%)
Aug 03, 2023 2.160 2.200 2.124 2.140 67,939 -0.02(-1.02%)
Aug 02, 2023 2.260 2.320 2.140 2.162 162,697 -0.06(-2.74%)
Aug 01, 2023 2.300 2.300 2.200 2.223 140,002 -0.08(-3.34%)
Jul 31, 2023 2.500 2.500 2.260 2.300 154,432 +0.03(+1.14%)
Jul 28, 2023 2.282 2.320 2.237 2.274 100,848 +0.00(+0.18%)
Jul 27, 2023 2.250 2.360 2.250 2.270 223,868 +0.04(+1.79%)
Jul 26, 2023 2.360 2.360 2.220 2.230 142,855 -0.06(-2.62%)
Jul 25, 2023 2.420 2.440 2.270 2.290 214,970 -0.13(-5.37%)
Jul 24, 2023 2.230 2.440 2.170 2.420 158,090 +0.21(+9.50%)
Jul 21, 2023 2.180 2.220 2.149 2.210 309,920 +0.06(+2.98%)
Jul 20, 2023 2.210 2.210 2.130 2.146 177,416 -0.00(-0.19%)
Jul 19, 2023 2.200 2.210 2.140 2.150 156,180 -0.05(-2.14%)
Jul 18, 2023 2.190 2.230 2.188 2.197 129,110 -0.00(-0.14%)
Jul 17, 2023 2.226 2.260 2.190 2.200 107,638 -0.05(-2.22%)
Jul 14, 2023 2.300 2.348 2.244 2.250 55,895 -0.05(-2.17%)
Jul 13, 2023 2.180 2.320 2.180 2.300 82,348 +0.04(+1.77%)
Jul 12, 2023 2.320 2.390 2.250 2.260 107,839 -0.07(-3.00%)
Jul 11, 2023 2.270 2.350 2.270 2.330 79,893 +0.07(+3.10%)
Jul 10, 2023 2.300 2.300 2.170 2.260 225,561 -0.01(-0.22%)
Jul 07, 2023 2.240 2.300 2.240 2.265 70,325 +0.04(+1.57%)
Jul 06, 2023 2.280 2.330 2.220 2.230 37,777 -0.11(-4.58%)
Jul 05, 2023 2.300 2.350 2.267 2.337 74,858 -0.03(-1.14%)
Jul 03, 2023 2.310 2.364 2.300 2.364 16,037 +0.06(+2.78%)
Jun 30, 2023 2.300 2.325 2.290 2.300 52,757 -0.02(-1.03%)
Jun 29, 2023 2.330 2.330 2.300 2.324 67,635 -0.01(-0.26%)
Jun 28, 2023 2.370 2.380 2.330 2.330 32,685 -0.05(-2.10%)
Jun 27, 2023 2.330 2.398 2.320 2.380 97,466 +0.05(+2.15%)
Jun 26, 2023 2.450 2.450 2.330 2.330 47,651 +0.01(+0.43%)
Jun 23, 2023 2.380 2.480 2.290 2.320 207,173 -0.06(-2.52%)
Jun 22, 2023 2.470 2.480 2.360 2.380 161,619 -0.08(-3.17%)
Jun 21, 2023 2.460 2.480 2.400 2.458 81,034 +0.02(+0.74%)
Jun 20, 2023 2.600 2.600 2.425 2.440 74,241 -0.14(-5.43%)
Jun 16, 2023 2.660 2.660 2.480 2.580 135,959 +0.10(+4.24%)
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.