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 (%)
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%)
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.