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 (%)
Sep 30, 2021 2.636 2.830 2.627 2.820 18,495 +0.19(+7.24%)
Sep 29, 2021 2.670 2.740 2.590 2.630 58,486 -0.13(-4.73%)
Sep 28, 2021 2.720 2.760 2.662 2.760 14,771 +0.02(+0.76%)
Sep 27, 2021 2.800 2.840 2.700 2.739 13,628 -0.12(-4.23%)
Sep 24, 2021 2.813 2.878 2.800 2.860 7,122 -0.04(-1.38%)
Sep 23, 2021 2.800 2.900 2.750 2.900 26,290 +0.19(+7.01%)
Sep 22, 2021 2.666 2.720 2.616 2.710 21,610 +0.05(+1.88%)
Sep 21, 2021 2.700 2.800 2.393 2.660 65,923 +0.02(+0.76%)
Sep 20, 2021 2.810 2.812 2.632 2.640 26,684 -0.30(-10.08%)
Sep 17, 2021 2.968 2.968 2.870 2.936 8,654 -0.04(-1.48%)
Sep 16, 2021 2.950 3.120 2.931 2.980 7,592 -0.01(-0.33%)
Sep 15, 2021 3.100 3.200 2.990 2.990 5,643 -0.05(-1.59%)
Sep 14, 2021 3.141 3.141 3.010 3.038 25,638 -0.14(-4.45%)
Sep 13, 2021 3.088 3.180 3.030 3.180 14,637 -0.01(-0.31%)
Sep 10, 2021 3.168 3.250 3.130 3.190 4,061 +0.13(+4.25%)
Sep 09, 2021 3.060 3.070 3.050 3.060 7,277 -0.05(-1.59%)
Sep 08, 2021 3.100 3.109 3.070 3.109 8,550 -0.05(-1.62%)
Sep 07, 2021 3.400 3.400 3.110 3.160 54,846 -0.23(-6.77%)
Sep 03, 2021 3.400 3.400 3.373 3.390 3,680 -0.01(-0.29%)
Sep 02, 2021 3.335 3.400 3.302 3.400 10,722 +0.09(+2.72%)
Sep 01, 2021 3.340 3.345 3.290 3.310 11,424 -0.05(-1.49%)
Aug 31, 2021 3.366 3.366 3.341 3.360 4,416 -0.01(-0.30%)
Aug 30, 2021 3.342 3.380 3.243 3.370 17,216 +0.05(+1.51%)
Aug 27, 2021 3.190 3.384 3.175 3.320 19,600 +0.16(+5.06%)
Aug 26, 2021 3.040 3.160 3.040 3.160 53,021 +0.03(+0.83%)
Aug 25, 2021 3.144 3.150 3.081 3.134 3,541 -0.02(-0.50%)
Aug 24, 2021 3.287 3.287 3.138 3.150 5,520 -0.04(-1.37%)
Aug 23, 2021 3.001 3.200 3.000 3.194 23,386 +0.14(+4.71%)
Aug 20, 2021 3.100 3.100 3.017 3.050 24,429 -0.05(-1.61%)
Aug 19, 2021 3.112 3.142 3.097 3.100 8,442 -0.09(-2.92%)
Aug 18, 2021 3.170 3.276 3.050 3.193 16,067 +0.02(+0.74%)
Aug 17, 2021 3.245 3.245 3.163 3.170 9,757 -0.13(-3.98%)
Aug 16, 2021 3.303 3.330 3.250 3.301 4,696 -0.05(-1.63%)
Aug 13, 2021 3.420 3.420 3.356 3.356 1,328 -0.02(-0.59%)
Aug 12, 2021 3.427 3.440 3.350 3.376 6,734 -0.06(-1.87%)
Aug 11, 2021 3.420 3.440 3.420 3.440 2,440 -0.02(-0.70%)
Aug 10, 2021 3.382 3.548 3.382 3.464 9,337 +0.09(+2.64%)
Aug 09, 2021 3.550 3.558 3.260 3.375 28,747 -0.18(-4.95%)
Aug 06, 2021 3.500 3.570 3.460 3.551 13,520 -0.01(-0.28%)
Aug 05, 2021 3.682 3.689 3.501 3.561 5,530 -0.19(-5.05%)
Aug 04, 2021 3.600 3.750 3.530 3.750 19,798 +0.03(+0.87%)
Aug 03, 2021 3.820 3.890 3.671 3.717 12,542 -0.19(-4.92%)
Aug 02, 2021 3.920 3.920 3.910 3.910 1,015 +0.00(+0.00%)
Jul 30, 2021 3.920 3.946 3.860 3.910 4,832 -0.03(-0.76%)
Jul 29, 2021 3.984 4.021 3.930 3.940 4,522 +0.04(+1.03%)
Jul 28, 2021 3.810 3.900 3.810 3.900 26,679 +0.16(+4.28%)
Jul 27, 2021 3.757 3.757 3.640 3.740 3,541 +0.00(+0.00%)
Jul 26, 2021 3.700 3.800 3.680 3.740 12,777 +0.10(+2.75%)
Jul 23, 2021 3.470 3.692 3.470 3.640 12,798 -0.12(-3.16%)
Jul 22, 2021 3.550 3.770 3.535 3.759 20,620 +0.20(+5.57%)
Jul 21, 2021 3.488 3.714 3.310 3.561 20,573 +0.29(+8.89%)
Jul 20, 2021 3.040 3.283 2.945 3.270 23,502 +0.18(+5.83%)
Jul 19, 2021 3.034 3.150 2.950 3.090 36,807 -0.16(-4.92%)
Jul 16, 2021 3.390 3.460 3.210 3.250 24,032 -0.14(-4.13%)
Jul 15, 2021 3.300 3.420 3.210 3.390 27,392 +0.08(+2.42%)
Jul 14, 2021 3.350 3.350 3.260 3.310 38,608 +0.00(+0.00%)
Jul 13, 2021 3.430 3.430 3.300 3.310 29,017 -0.19(-5.32%)
Jul 12, 2021 3.518 3.536 3.446 3.496 18,949 -0.05(-1.36%)
Jul 09, 2021 3.500 3.650 3.500 3.544 19,998 +0.11(+3.20%)
Jul 08, 2021 3.360 3.434 3.340 3.434 30,287 -0.10(-2.73%)
Jul 07, 2021 3.545 3.550 3.212 3.530 73,751 -0.05(-1.37%)
Jul 06, 2021 3.793 3.995 3.500 3.580 35,525 -0.42(-10.51%)
Jul 02, 2021 3.980 4.000 3.900 4.000 20,193 +0.10(+2.56%)
Jul 01, 2021 3.985 3.985 3.790 3.900 5,351 +0.00(+0.00%)
Jun 30, 2021 4.046 4.048 3.730 3.900 10,633 -0.02(-0.51%)
Jun 29, 2021 3.939 3.990 3.910 3.920 31,701 -0.05(-1.26%)
Jun 28, 2021 4.089 4.090 3.910 3.970 31,002 -0.11(-2.64%)
Jun 25, 2021 4.200 4.200 4.040 4.078 30,626 -0.10(-2.35%)
Jun 24, 2021 4.210 4.340 4.130 4.176 15,908 -0.17(-3.89%)
Jun 23, 2021 4.170 4.500 4.170 4.345 35,085 +0.09(+2.23%)
Jun 22, 2021 4.138 4.250 3.990 4.250 30,699 +0.21(+5.20%)
Jun 21, 2021 4.070 4.130 3.912 4.040 35,653 -0.04(-0.98%)
Jun 18, 2021 4.027 4.150 3.792 4.080 59,503 +0.00(+0.00%)
Jun 17, 2021 4.370 4.400 3.827 4.080 39,298 -0.29(-6.64%)
Jun 16, 2021 4.420 4.470 4.300 4.370 22,597 -0.06(-1.34%)
Jun 15, 2021 4.402 4.429 4.130 4.429 57,654 -0.01(-0.24%)
Jun 14, 2021 4.366 4.526 4.200 4.440 39,030 +0.01(+0.17%)
Jun 11, 2021 4.170 4.490 4.063 4.432 151,352 +0.30(+7.14%)
Jun 10, 2021 3.930 4.170 3.850 4.137 41,693 +0.29(+7.55%)
Jun 09, 2021 3.850 3.850 3.811 3.846 9,671 +0.03(+0.69%)
Jun 08, 2021 3.730 3.840 3.717 3.820 13,789 +0.02(+0.51%)
Jun 07, 2021 3.860 3.860 3.700 3.801 15,379 -0.03(-0.77%)
Jun 04, 2021 3.835 3.850 3.750 3.830 28,846 +0.07(+1.79%)
Jun 03, 2021 3.807 3.841 3.700 3.763 20,426 -0.08(-2.19%)
Jun 02, 2021 3.948 3.970 3.847 3.847 24,336 -0.08(-2.03%)
Jun 01, 2021 4.000 4.030 3.850 3.927 27,494 -0.04(-1.08%)
May 28, 2021 3.837 3.970 3.772 3.970 26,602 +0.05(+1.21%)
May 27, 2021 3.960 3.980 3.740 3.922 44,729 -0.01(-0.19%)
May 26, 2021 3.711 4.099 3.711 3.930 74,945 +0.21(+5.65%)
May 25, 2021 4.070 4.083 3.610 3.720 254,976 -0.38(-9.27%)
May 24, 2021 4.230 4.500 3.870 4.100 478,082 +0.00(+0.00%)
May 21, 2021 3.640 4.200 3.640 4.100 226,838 +0.50(+13.89%)
May 20, 2021 3.594 3.674 3.473 3.600 171,055 +0.17(+4.96%)
May 19, 2021 3.380 3.758 3.345 3.430 345,988 +0.57(+19.93%)
May 18, 2021 2.520 2.860 2.520 2.860 176,950 +0.41(+16.73%)
May 17, 2021 2.380 2.452 2.380 2.450 133,237 +0.05(+2.08%)
May 14, 2021 2.381 2.420 2.372 2.400 91,753 -0.01(-0.41%)
May 13, 2021 2.264 2.410 2.150 2.410 100,984 +0.13(+5.70%)
May 12, 2021 2.300 2.350 2.270 2.280 126,320 -0.02(-0.87%)
May 11, 2021 2.374 2.374 2.300 2.300 47,993 -0.06(-2.64%)
May 10, 2021 2.400 2.410 2.350 2.362 120,942 -0.02(-0.74%)
May 07, 2021 2.370 2.440 2.370 2.380 130,296 -0.00(-0.10%)
May 06, 2021 2.360 2.420 2.320 2.382 21,239 +0.03(+1.38%)
May 05, 2021 2.400 2.400 2.350 2.350 21,512 -0.05(-2.08%)
May 04, 2021 2.420 2.440 2.350 2.400 43,079 -0.03(-1.07%)
May 03, 2021 2.380 2.440 2.350 2.426 62,079 +0.06(+2.69%)
Apr 30, 2021 2.400 2.410 2.360 2.362 54,000 -0.04(-1.56%)
Apr 29, 2021 2.350 2.504 2.280 2.400 286,727 +0.08(+3.45%)
Apr 28, 2021 2.140 2.320 2.081 2.320 97,173 +0.20(+9.41%)
Apr 27, 2021 2.100 2.136 2.040 2.120 40,795 +0.10(+4.98%)
Apr 26, 2021 2.040 2.190 1.999 2.020 69,277 -0.02(-0.98%)
Apr 23, 2021 2.050 2.100 1.990 2.040 19,900 +0.01(+0.71%)
Apr 22, 2021 2.070 2.070 1.991 2.026 7,575 -0.03(-1.67%)
Apr 21, 2021 1.990 2.060 1.970 2.060 30,814 +0.06(+3.00%)
Apr 20, 2021 2.120 2.120 1.870 2.000 33,557 -0.08(-3.85%)
Apr 19, 2021 2.100 2.220 1.946 2.080 77,161 +0.08(+4.00%)
Apr 16, 2021 1.945 2.090 1.919 2.000 149,600 +0.10(+5.26%)
Apr 15, 2021 1.772 1.990 1.750 1.900 110,916 +0.18(+10.47%)
Apr 14, 2021 1.702 1.759 1.702 1.720 78,285 -0.04(-2.27%)
Apr 13, 2021 1.710 1.770 1.696 1.760 32,535 -0.01(-0.56%)
Apr 12, 2021 1.865 1.865 1.713 1.770 30,246 -0.07(-3.80%)
Apr 09, 2021 1.810 1.880 1.800 1.840 77,200 +0.02(+0.99%)
Apr 08, 2021 1.816 1.863 1.790 1.822 22,176 +0.02(+1.22%)
Apr 07, 2021 1.887 1.889 1.782 1.800 29,313 -0.10(-5.26%)
Apr 06, 2021 1.872 1.900 1.800 1.900 32,548 +0.01(+0.80%)
Apr 05, 2021 1.676 1.982 1.676 1.885 122,803 -0.07(-3.83%)
Apr 01, 2021 1.781 1.968 1.747 1.960 184,600 +0.21(+12.04%)
Mar 31, 2021 1.696 1.780 1.696 1.749 59,636 +0.04(+2.30%)
Mar 30, 2021 1.740 1.740 1.620 1.710 20,826 -0.03(-1.88%)
Mar 29, 2021 1.690 1.897 1.630 1.743 237,687 +0.06(+3.42%)
Mar 26, 2021 1.362 1.750 1.322 1.685 106,000 +0.28(+20.35%)
Mar 25, 2021 1.381 1.400 1.350 1.400 16,916 +0.02(+1.46%)
Mar 24, 2021 1.431 1.431 1.347 1.380 23,203 -0.04(-2.59%)
Mar 23, 2021 1.470 1.490 1.408 1.417 25,249 -0.06(-4.14%)
Mar 22, 2021 1.530 1.539 1.470 1.478 38,525 -0.04(-2.77%)
Mar 19, 2021 1.550 1.550 1.490 1.520 43,300 -0.01(-0.84%)
Mar 18, 2021 1.510 1.550 1.510 1.533 19,697 -0.01(-0.36%)
Mar 17, 2021 1.480 1.553 1.480 1.538 28,766 +0.02(+1.41%)
Mar 16, 2021 1.530 1.550 1.480 1.517 89,686 -0.00(-0.19%)
Mar 15, 2021 1.370 1.530 1.353 1.520 128,944 +0.16(+11.79%)
Mar 12, 2021 1.320 1.390 1.300 1.360 32,700 +0.03(+2.01%)
Mar 11, 2021 1.380 1.380 1.240 1.333 74,672 +0.02(+1.75%)
Mar 10, 2021 1.332 1.380 1.300 1.310 37,851 -0.02(-1.50%)
Mar 09, 2021 1.359 1.380 1.300 1.330 38,486 +0.04(+3.10%)
Mar 08, 2021 1.490 1.490 1.200 1.290 104,542 -0.11(-7.86%)
Mar 05, 2021 1.390 1.410 1.120 1.400 174,800 +0.10(+7.44%)
Mar 04, 2021 1.409 1.409 1.240 1.303 140,993 -0.11(-7.89%)
Mar 03, 2021 1.500 1.528 1.390 1.415 144,151 -0.06(-3.76%)
Mar 02, 2021 1.580 1.600 1.470 1.470 204,820 -0.12(-7.34%)
Mar 01, 2021 1.588 1.600 1.520 1.587 118,918 +0.07(+4.38%)
Feb 26, 2021 1.520 1.530 1.430 1.520 139,600 +0.00(+0.00%)
Feb 25, 2021 1.558 1.600 1.439 1.520 211,583 +0.00(+0.00%)
Feb 24, 2021 1.490 1.570 1.450 1.520 236,489 +0.11(+7.80%)
Feb 23, 2021 1.490 1.566 1.340 1.410 409,665 -0.08(-5.37%)
Feb 22, 2021 1.480 1.650 1.435 1.490 979,613 +0.10(+7.19%)
Feb 19, 2021 1.380 1.560 1.310 1.390 694,300 +0.11(+8.59%)
Feb 18, 2021 1.229 1.460 1.190 1.280 669,169 +0.15(+13.71%)
Feb 17, 2021 1.263 1.263 1.120 1.126 200,522 +0.10(+9.29%)
Feb 16, 2021 0.9950 1.030 0.9600 1.030 320,984 +0.09(+9.64%)
Feb 12, 2021 0.8773 0.9449 0.8773 0.9394 248,500 +0.07(+7.98%)
Feb 11, 2021 0.8800 0.8800 0.8696 0.8700 17,688 -0.03(-3.33%)
Feb 10, 2021 0.8531 0.9035 0.8471 0.9000 60,429 +0.03(+3.50%)
Feb 09, 2021 0.8597 0.8700 0.8475 0.8696 47,485 +0.02(+1.93%)
Feb 08, 2021 0.8177 0.8531 0.7884 0.8531 83,016 +0.07(+8.68%)
Feb 05, 2021 0.8251 0.8411 0.7800 0.7850 181,600 -0.04(-4.85%)
Feb 04, 2021 0.7500 0.8250 0.7500 0.8250 202,000 +0.07(+9.58%)
Feb 03, 2021 0.7386 0.7529 0.7230 0.7529 122,250 -0.01(-0.93%)
Feb 02, 2021 0.7740 0.7749 0.7400 0.7600 28,700 -0.01(-1.30%)
Feb 01, 2021 0.7000 0.7748 0.7000 0.7700 28,960 +0.07(+10.00%)
Jan 29, 2021 0.7000 0.7310 0.7000 0.7000 131,100 -0.00(-0.55%)
Jan 28, 2021 0.7141 0.7666 0.6801 0.7039 69,444 -0.01(-2.06%)
Jan 27, 2021 0.7600 0.7700 0.7000 0.7187 157,474 -0.05(-6.33%)
Jan 26, 2021 0.7650 0.7828 0.7600 0.7673 55,017 +0.01(+0.96%)
Jan 25, 2021 0.7760 0.8185 0.7600 0.7600 88,600 -0.04(-4.49%)
Jan 22, 2021 0.8000 0.8041 0.7550 0.7957 110,800 +0.00(+0.00%)
Jan 21, 2021 0.8251 0.8251 0.7957 0.7957 27,944 -0.03(-3.55%)
Jan 20, 2021 0.8360 0.8380 0.8186 0.8250 29,592 -0.01(-1.39%)
Jan 19, 2021 0.9000 0.9000 0.8362 0.8366 32,470 -0.01(-1.03%)
Jan 15, 2021 0.8800 0.9138 0.8364 0.8453 96,800 -0.02(-2.13%)
Jan 14, 2021 0.8300 0.8759 0.8238 0.8637 65,775 +0.04(+5.33%)
Jan 13, 2021 0.8150 0.8300 0.8000 0.8200 33,200 -0.01(-1.18%)
Jan 12, 2021 0.8500 0.8500 0.7960 0.8298 493,977 -0.01(-1.54%)
Jan 11, 2021 0.8800 0.9003 0.8166 0.8428 67,721 -0.04(-4.01%)
Jan 08, 2021 0.9260 0.9500 0.8231 0.8780 283,200 -0.06(-6.01%)
Jan 07, 2021 0.9471 0.9672 0.9265 0.9341 50,099 +0.02(+2.66%)
Jan 06, 2021 0.9163 0.9543 0.8772 0.9099 180,197 +0.07(+8.32%)
Jan 05, 2021 0.8083 0.8400 0.7964 0.8400 454,315 +0.03(+3.70%)
Jan 04, 2021 0.7900 0.8195 0.7900 0.8100 981,623 +0.03(+3.18%)
Dec 31, 2020 0.7850 0.7850 0.7850 0 +0.01(+1.90%)
Dec 29, 2020 0.7704 0.7704 0.7704 0 +0.03(+4.11%)
Dec 24, 2020 0.7400 0.7400 0.7400 0 -0.00(-0.24%)
Dec 23, 2020 0.7353 0.7783 0.7300 0.7418 226,818 +0.02(+2.33%)
Dec 22, 2020 0.7700 0.7700 0.7200 0.7249 24,000 -0.04(-4.79%)
Dec 21, 2020 0.7500 0.7614 0.7500 0.7614 9,000 +0.01(+1.52%)
Dec 18, 2020 0.7450 0.7500 0.7450 0.7500 96,000 -0.01(-1.64%)
Dec 17, 2020 0.7800 0.7800 0.7625 0.7625 122,218 +0.01(+0.99%)
Dec 16, 2020 0.7500 0.7637 0.7338 0.7550 93,018 -0.01(-0.66%)
Dec 15, 2020 0.7490 0.7655 0.7482 0.7600 115,750 -0.01(-0.71%)
Dec 14, 2020 0.7250 0.7654 0.7250 0.7654 253,100 +0.04(+5.75%)
Dec 11, 2020 0.7627 0.7627 0.7150 0.7238 583,200 -0.01(-0.85%)
Dec 10, 2020 0.7200 0.7400 0.7177 0.7300 258,225 +0.05(+6.63%)
Dec 09, 2020 0.7000 0.7100 0.6700 0.6846 146,000 -0.03(-4.53%)
Dec 08, 2020 0.7300 0.7390 0.7061 0.7171 64,015 -0.02(-3.09%)
Dec 07, 2020 0.6682 0.7472 0.6520 0.7400 539,200 +0.09(+13.85%)
Dec 03, 2020 0.6500 0.6500 0.6500 0 +0.04(+6.56%)
Dec 02, 2020 0.6302 0.6545 0.6072 0.6100 130,500 +0.12(+24.49%)
Nov 17, 2020 0.4900 0.4900 0.4900 0 -0.01(-1.43%)
Nov 09, 2020 0.4971 0.4971 0.4971 0 +0.03(+7.41%)
Nov 05, 2020 0.4628 0.4628 0.4628 0 -0.01(-1.07%)
Oct 27, 2020 0.4678 0.4678 0.4678 0 +0.00(+0.00%)
Oct 26, 2020 0.4700 0.4700 0.4678 0.4678 9,010 +0.00(+0.21%)
Oct 23, 2020 0.4667 0.4668 0.4667 0.4668 10,000 -0.03(-6.64%)
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.