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 )

1.370 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 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 15, 2024 1.350 1.402 1.335 1.370 120,712 +0.04(+2.74%)
Aug 14, 2024 1.350 1.374 1.290 1.333 130,048 -0.03(-1.96%)
Aug 13, 2024 1.305 1.360 1.280 1.360 138,287 +0.10(+7.51%)
Aug 12, 2024 1.300 1.310 1.255 1.265 136,732 -0.02(-1.17%)
Aug 09, 2024 1.280 1.290 1.260 1.280 81,080 +0.00(+0.00%)
Aug 08, 2024 1.260 1.290 1.245 1.280 199,342 +0.04(+3.23%)
Aug 07, 2024 1.320 1.330 1.240 1.240 141,518 -0.06(-4.62%)
Aug 06, 2024 1.320 1.340 1.280 1.300 157,603 -0.02(-1.52%)
Aug 05, 2024 1.320 1.350 1.280 1.320 156,664 -0.01(-0.75%)
Aug 02, 2024 1.370 1.490 1.290 1.330 256,128 -0.03(-2.21%)
Aug 01, 2024 1.440 1.500 1.333 1.360 189,197 -0.08(-5.55%)
Jul 31, 2024 1.380 1.450 1.370 1.440 63,580 +0.10(+7.46%)
Jul 30, 2024 1.340 1.360 1.280 1.340 118,230 +0.00(+0.02%)
Jul 29, 2024 1.380 1.380 1.290 1.340 286,080 -0.03(-2.21%)
Jul 26, 2024 1.320 1.400 1.320 1.370 103,540 -0.02(-1.23%)
Jul 25, 2024 1.356 1.395 1.330 1.387 258,585 +0.05(+3.51%)
Jul 24, 2024 1.360 1.400 1.340 1.340 357,656 -0.04(-2.90%)
Jul 23, 2024 1.400 1.405 1.353 1.380 152,304 -0.01(-0.72%)
Jul 22, 2024 1.400 1.430 1.380 1.390 186,262 -0.02(-1.42%)
Jul 19, 2024 1.400 1.440 1.400 1.410 168,911 -0.02(-1.40%)
Jul 18, 2024 1.520 1.520 1.400 1.430 129,021 -0.06(-4.03%)
Jul 17, 2024 1.580 1.580 1.450 1.490 175,454 -0.08(-5.10%)
Jul 16, 2024 1.580 1.603 1.520 1.570 169,405 -0.01(-0.63%)
Jul 15, 2024 1.570 1.580 1.460 1.580 212,452 +0.11(+7.48%)
Jul 12, 2024 1.590 1.590 1.450 1.470 303,739 -0.09(-5.77%)
Jul 11, 2024 1.470 1.590 1.446 1.560 284,469 +0.14(+9.86%)
Jul 10, 2024 1.380 1.470 1.380 1.420 162,069 +0.02(+1.43%)
Jul 09, 2024 1.440 1.440 1.400 1.400 42,560 -0.05(-3.45%)
Jul 08, 2024 1.470 1.490 1.420 1.450 102,637 -0.04(-2.36%)
Jul 05, 2024 1.470 1.490 1.428 1.485 79,965 +0.02(+1.21%)
Jul 03, 2024 1.380 1.475 1.380 1.467 59,905 +0.05(+3.70%)
Jul 02, 2024 1.435 1.450 1.387 1.415 335,249 -0.03(-2.41%)
Jul 01, 2024 1.450 1.465 1.440 1.450 27,741 +0.00(+0.00%)
Jun 28, 2024 1.400 1.480 1.400 1.450 182,453 +0.03(+2.00%)
Jun 27, 2024 1.480 1.495 1.408 1.421 125,697 -0.05(-3.40%)
Jun 26, 2024 1.490 1.490 1.460 1.472 96,885 -0.02(-1.24%)
Jun 25, 2024 1.600 1.600 1.480 1.490 192,735 -0.07(-4.49%)
Jun 24, 2024 1.570 1.600 1.530 1.560 49,137 +0.00(+0.00%)
Jun 21, 2024 1.560 1.580 1.510 1.560 176,145 -0.02(-1.10%)
Jun 20, 2024 1.590 1.602 1.550 1.577 139,754 -0.02(-1.07%)
Jun 18, 2024 1.600 1.630 1.580 1.594 55,886 -0.02(-0.98%)
Jun 17, 2024 1.600 1.625 1.575 1.610 88,529 +0.02(+0.94%)
Jun 14, 2024 1.600 1.610 1.580 1.595 53,202 +0.00(+0.04%)
Jun 13, 2024 1.595 1.600 1.570 1.594 63,196 -0.01(-0.36%)
Jun 12, 2024 1.620 1.640 1.593 1.600 110,102 -0.00(-0.31%)
Jun 11, 2024 1.630 1.660 1.580 1.605 244,266 -0.03(-2.13%)
Jun 10, 2024 1.680 1.680 1.630 1.640 216,138 -0.02(-0.91%)
Jun 07, 2024 1.713 1.760 1.640 1.655 312,842 -0.11(-6.13%)
Jun 06, 2024 1.750 1.790 1.710 1.763 171,398 +0.03(+1.91%)
Jun 05, 2024 1.720 1.750 1.700 1.730 116,755 +0.00(+0.00%)
Jun 04, 2024 1.770 1.800 1.700 1.730 374,325 -0.08(-4.42%)
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.