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 )

1.720 +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 (%)
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.