Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arizona Metals Corp (OP: AZMCF )

1.900 +0.005 (+0.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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%)
Jun 15, 2023 2.420 2.500 2.370 2.475 102,002 -0.44(-15.12%)
May 08, 2023 2.845 2.919 2.825 2.916 84,752 +0.11(+3.78%)
May 05, 2023 2.781 2.839 2.725 2.810 38,369 +0.03(+1.07%)
May 04, 2023 2.840 2.845 2.770 2.780 84,856 -0.01(-0.36%)
May 03, 2023 2.830 2.890 2.790 2.790 43,343 -0.06(-2.28%)
May 02, 2023 2.835 2.880 2.789 2.855 97,316 +0.02(+0.70%)
May 01, 2023 2.980 2.990 2.835 2.835 52,481 -0.11(-3.89%)
Apr 28, 2023 2.930 2.970 2.930 2.950 41,318 -0.05(-1.67%)
Apr 27, 2023 2.960 3.000 2.900 3.000 42,614 +0.06(+2.04%)
Apr 26, 2023 3.000 3.040 2.940 2.940 23,745 -0.04(-1.21%)
Apr 25, 2023 3.040 3.040 2.976 2.976 60,677 -0.07(-2.43%)
Apr 24, 2023 3.120 3.120 3.043 3.050 43,586 -0.07(-2.24%)
Apr 21, 2023 3.170 3.170 3.079 3.120 10,357 -0.05(-1.58%)
Apr 20, 2023 3.220 3.220 3.135 3.170 47,948 -0.05(-1.44%)
Apr 19, 2023 3.260 3.260 3.200 3.216 20,781 -0.07(-2.24%)
Apr 18, 2023 3.340 3.370 3.252 3.290 42,850 -0.05(-1.50%)
Apr 17, 2023 3.250 3.400 3.240 3.340 73,119 +0.09(+2.77%)
Apr 14, 2023 3.360 3.361 3.240 3.250 36,558 -0.12(-3.56%)
Apr 13, 2023 3.270 3.380 3.240 3.370 82,457 +0.14(+4.33%)
Apr 12, 2023 3.350 3.350 3.200 3.230 63,663 +0.00(+0.00%)
Apr 11, 2023 3.030 3.230 3.030 3.230 64,194 +0.25(+8.39%)
Apr 10, 2023 3.180 3.180 2.960 2.980 149,937 -0.09(-2.93%)
Apr 06, 2023 3.106 3.110 3.040 3.070 55,898 +0.02(+0.66%)
Apr 05, 2023 3.260 3.260 3.030 3.050 127,764 -0.16(-4.98%)
Apr 04, 2023 3.250 3.272 3.110 3.210 92,678 -0.09(-2.73%)
Apr 03, 2023 3.340 3.372 3.250 3.300 89,618 -0.07(-1.93%)
Mar 31, 2023 3.310 3.393 3.290 3.365 36,910 +0.04(+1.05%)
Mar 30, 2023 3.255 3.340 3.160 3.330 57,639 +0.08(+2.46%)
Mar 29, 2023 3.190 3.300 3.170 3.250 64,439 +0.06(+2.04%)
Mar 28, 2023 3.070 3.220 3.070 3.185 60,589 +0.12(+3.75%)
Mar 27, 2023 3.070 3.120 3.030 3.070 12,135 -0.01(-0.32%)
Mar 24, 2023 3.060 3.100 3.010 3.080 27,203 +0.02(+0.65%)
Mar 23, 2023 3.080 3.170 3.030 3.060 37,269 +0.01(+0.31%)
Mar 22, 2023 2.990 3.090 2.990 3.050 41,010 +0.02(+0.68%)
Mar 21, 2023 3.061 3.061 2.990 3.030 46,018 -0.02(-0.66%)
Mar 20, 2023 3.084 3.090 3.000 3.050 76,845 +0.05(+1.67%)
Mar 17, 2023 3.290 3.290 2.999 3.000 86,346 -0.04(-1.48%)
Mar 16, 2023 3.070 3.100 2.994 3.045 73,000 -0.06(-1.77%)
Mar 15, 2023 3.250 3.275 3.080 3.100 54,197 -0.22(-6.63%)
Mar 14, 2023 3.400 3.400 3.320 3.320 21,167 +0.02(+0.48%)
Mar 13, 2023 3.030 3.320 3.010 3.304 111,933 +0.30(+10.14%)
Mar 10, 2023 3.130 3.140 3.000 3.000 46,774 -0.10(-3.23%)
Mar 09, 2023 3.100 3.176 3.066 3.100 44,271 -0.01(-0.32%)
Mar 08, 2023 3.133 3.155 3.090 3.110 38,765 -0.04(-1.43%)
Mar 07, 2023 3.353 3.353 3.130 3.155 63,134 -0.19(-5.54%)
Mar 06, 2023 3.460 3.460 3.326 3.340 65,832 -0.12(-3.47%)
Mar 03, 2023 3.432 3.530 3.420 3.460 15,155 -0.01(-0.29%)
Mar 02, 2023 3.390 3.470 3.370 3.470 24,536 +0.00(+0.00%)
Mar 01, 2023 3.440 3.573 3.310 3.470 100,529 +0.23(+7.10%)
Feb 28, 2023 3.200 3.259 3.170 3.240 19,172 +0.02(+0.62%)
Feb 27, 2023 3.250 3.300 3.200 3.220 45,783 +0.08(+2.55%)
Feb 24, 2023 3.200 3.200 3.095 3.140 59,086 -0.06(-1.83%)
Feb 23, 2023 3.300 3.310 3.199 3.199 31,074 -0.10(-3.08%)
Feb 22, 2023 3.580 3.580 3.300 3.300 22,280 -0.27(-7.56%)
Feb 21, 2023 3.600 3.620 3.550 3.570 53,911 +0.03(+0.85%)
Feb 17, 2023 3.409 3.540 3.290 3.540 26,253 +0.13(+3.81%)
Feb 16, 2023 3.354 3.510 3.280 3.410 13,451 -0.01(-0.29%)
Feb 15, 2023 3.500 3.530 3.397 3.420 25,144 -0.08(-2.15%)
Feb 14, 2023 3.520 3.520 3.395 3.495 20,840 -0.09(-2.49%)
Feb 13, 2023 3.640 3.640 3.538 3.584 27,029 -0.05(-1.26%)
Feb 10, 2023 3.680 3.680 3.400 3.630 111,604 +0.12(+3.42%)
Feb 09, 2023 3.280 3.557 3.235 3.510 171,851 +0.30(+9.38%)
Feb 08, 2023 3.078 3.240 3.030 3.209 55,725 +0.19(+6.43%)
Feb 07, 2023 2.990 3.070 2.990 3.015 23,318 +0.06(+2.20%)
Feb 06, 2023 3.000 3.000 2.940 2.950 58,587 +0.00(+0.00%)
Feb 03, 2023 3.000 3.038 2.950 2.950 33,028 -0.09(-2.96%)
Feb 02, 2023 3.010 3.079 2.980 3.040 18,960 -0.10(-3.18%)
Feb 01, 2023 3.123 3.163 3.030 3.140 22,069 +0.01(+0.32%)
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%)
Nov 01, 2022 2.620 2.950 2.540 2.920 125,504 +0.38(+14.96%)
Oct 31, 2022 2.650 2.680 2.500 2.540 44,124 -0.07(-2.68%)
Oct 28, 2022 2.578 2.611 2.570 2.610 30,327 +0.01(+0.58%)
Oct 27, 2022 2.610 2.650 2.550 2.595 42,264 -0.04(-1.70%)
Oct 26, 2022 2.659 2.700 2.633 2.640 46,006 +0.03(+1.15%)
Oct 25, 2022 2.700 2.805 2.510 2.610 263,764 -0.03(-1.14%)
Oct 24, 2022 2.670 2.820 2.600 2.640 34,398 -0.01(-0.43%)
Oct 21, 2022 2.620 2.775 2.610 2.651 58,932 +0.03(+1.20%)
Oct 20, 2022 2.717 2.780 2.580 2.620 82,984 +0.00(+0.00%)
Oct 19, 2022 2.770 2.821 2.600 2.620 178,018 -0.15(-5.42%)
Oct 18, 2022 2.902 2.902 2.710 2.770 151,289 -0.07(-2.46%)
Oct 17, 2022 2.909 2.982 2.840 2.840 55,371 +0.04(+1.43%)
Oct 14, 2022 2.820 2.830 2.730 2.800 30,691 -0.06(-2.10%)
Oct 13, 2022 2.880 2.990 2.300 2.860 46,000 -0.03(-1.04%)
Oct 12, 2022 2.650 2.950 2.650 2.890 116,503 +0.06(+2.12%)
Oct 11, 2022 2.930 3.089 2.750 2.830 218,534 -0.15(-5.19%)
Oct 10, 2022 2.785 3.090 2.785 2.985 68,842 -0.05(-1.70%)
Oct 07, 2022 3.200 3.200 3.026 3.037 85,841 -0.16(-5.11%)
Oct 06, 2022 3.170 3.270 3.000 3.200 132,737 -0.06(-1.84%)
Oct 05, 2022 3.175 3.340 3.166 3.260 72,196 -0.10(-2.98%)
Oct 04, 2022 3.374 3.440 3.300 3.360 102,515 +0.11(+3.54%)
Oct 03, 2022 3.140 3.350 3.050 3.245 76,758 +0.16(+5.02%)
Sep 30, 2022 2.750 3.150 2.750 3.090 173,967 +0.24(+8.42%)
Sep 29, 2022 2.925 2.990 2.830 2.850 81,684 -0.06(-2.06%)
Sep 28, 2022 2.908 2.970 2.820 2.910 35,042 +0.10(+3.41%)
Sep 27, 2022 2.850 2.990 2.770 2.814 55,421 -0.02(-0.57%)
Sep 26, 2022 2.910 3.090 2.790 2.830 221,279 -0.17(-5.66%)
Sep 23, 2022 3.120 3.130 2.945 3.000 139,069 -0.20(-6.25%)
Sep 22, 2022 3.220 3.221 3.180 3.200 25,165 +0.02(+0.47%)
Sep 21, 2022 3.343 3.450 3.185 3.185 53,330 -0.07(-2.30%)
Sep 20, 2022 3.400 3.400 3.235 3.260 75,027 -0.12(-3.55%)
Sep 19, 2022 3.479 3.500 3.357 3.380 62,402 -0.01(-0.29%)
Sep 16, 2022 3.421 3.480 3.320 3.390 206,982 -0.06(-1.74%)
Sep 15, 2022 3.590 3.690 3.440 3.450 62,126 -0.20(-5.48%)
Sep 14, 2022 3.550 3.800 3.550 3.650 20,025 -0.02(-0.54%)
Sep 13, 2022 3.700 3.720 3.570 3.670 51,581 -0.03(-0.82%)
Sep 12, 2022 3.550 3.830 3.508 3.700 85,074 +0.25(+7.28%)
Sep 09, 2022 3.444 3.460 3.409 3.449 33,132 +0.03(+0.85%)
Sep 08, 2022 3.460 3.470 3.410 3.420 16,010 +0.02(+0.59%)
Sep 07, 2022 3.410 3.494 3.370 3.400 27,466 -0.01(-0.29%)
Sep 06, 2022 3.442 3.550 3.400 3.410 73,405 -0.05(-1.45%)
Sep 02, 2022 3.385 3.480 3.385 3.460 41,592 +0.10(+3.13%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.