Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Arizona Metals Corp (OP: AZMCF )

1.220 -0.030 (-2.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 20, 2024 1.260 1.277 1.220 1.220 330,565 -0.03(-2.40%)
Sep 19, 2024 1.276 1.290 1.250 1.250 134,488 -0.01(-0.79%)
Sep 18, 2024 1.260 1.320 1.260 1.260 193,344 -0.01(-0.79%)
Sep 17, 2024 1.340 1.350 1.264 1.270 226,136 -0.06(-4.51%)
Sep 16, 2024 1.406 1.419 1.330 1.330 213,815 -0.07(-5.00%)
Sep 13, 2024 1.490 1.490 1.363 1.400 299,102 +0.00(+0.00%)
Sep 12, 2024 1.430 1.480 1.390 1.400 377,276 +0.03(+2.19%)
Sep 11, 2024 1.390 1.450 1.330 1.370 301,739 -0.01(-0.47%)
Sep 10, 2024 1.350 1.385 1.300 1.377 409,597 +0.10(+7.54%)
Sep 09, 2024 1.305 1.330 1.240 1.280 271,625 -0.02(-1.21%)
Sep 06, 2024 1.360 1.360 1.290 1.296 221,009 -0.03(-2.58%)
Sep 05, 2024 1.390 1.390 1.320 1.330 152,882 +0.00(+0.00%)
Sep 04, 2024 1.340 1.360 1.310 1.330 196,229 -0.02(-1.48%)
Sep 03, 2024 1.410 1.430 1.325 1.350 193,323 -0.06(-4.26%)
Aug 30, 2024 1.430 1.430 1.380 1.410 97,467 +0.00(+0.28%)
Aug 29, 2024 1.379 1.414 1.356 1.406 167,381 +0.05(+3.38%)
Aug 28, 2024 1.440 1.440 1.320 1.360 237,417 -0.04(-2.86%)
Aug 27, 2024 1.420 1.424 1.390 1.400 51,173 -0.03(-2.10%)
Aug 26, 2024 1.440 1.444 1.400 1.430 55,146 +0.00(+0.35%)
Aug 23, 2024 1.390 1.440 1.388 1.425 104,017 +0.05(+3.26%)
Aug 22, 2024 1.400 1.406 1.320 1.380 172,080 -0.01(-0.72%)
Aug 21, 2024 1.405 1.410 1.371 1.390 74,169 -0.03(-2.11%)
Aug 20, 2024 1.464 1.480 1.410 1.420 112,009 -0.04(-2.41%)
Aug 19, 2024 1.430 1.460 1.410 1.455 158,758 +0.04(+2.46%)
Aug 16, 2024 1.360 1.422 1.360 1.420 205,022 +0.05(+3.66%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.