Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aztec Minerals Corp (OP: AZZTF )

0.1353 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 25, 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 (%)
Jan 29, 2021 0.3100 0.3100 0.2864 0.2927 39,300 +0.02(+8.85%)
Jan 28, 2021 0.2663 0.2747 0.2514 0.2689 37,865 +0.02(+6.37%)
Jan 27, 2021 0.2700 0.2900 0.2528 0.2528 101,376 -0.02(-6.37%)
Jan 26, 2021 0.2505 0.2881 0.2505 0.2700 138,692 +0.02(+6.42%)
Jan 25, 2021 0.2551 0.2780 0.2500 0.2537 11,119 -0.00(-0.78%)
Jan 22, 2021 0.2672 0.2729 0.2537 0.2557 19,500 -0.01(-4.38%)
Jan 21, 2021 0.2750 0.2923 0.2650 0.2674 30,190 -0.03(-9.36%)
Jan 20, 2021 0.2895 0.3079 0.2895 0.2950 17,410 +0.01(+1.90%)
Jan 19, 2021 0.2990 0.3127 0.2729 0.2895 24,692 -0.01(-4.01%)
Jan 15, 2021 0.3183 0.3194 0.3016 0.3016 5,800 -0.01(-4.19%)
Jan 14, 2021 0.2841 0.3160 0.2801 0.3148 12,893 +0.00(+1.55%)
Jan 13, 2021 0.3080 0.3100 0.2971 0.3100 42,110 +0.01(+2.65%)
Jan 12, 2021 0.2980 0.3151 0.2922 0.3020 55,705 +0.01(+1.96%)
Jan 11, 2021 0.3034 0.3354 0.2753 0.2962 191,166 -0.05(-13.90%)
Jan 08, 2021 0.3875 0.4000 0.3400 0.3440 185,500 -0.04(-9.33%)
Jan 07, 2021 0.3542 0.4093 0.3542 0.3794 96,123 +0.04(+10.68%)
Jan 06, 2021 0.3714 0.3771 0.3350 0.3428 63,937 -0.03(-7.05%)
Jan 05, 2021 0.3429 0.3700 0.3046 0.3688 104,973 +0.08(+27.39%)
Jan 04, 2021 0.2900 0.3038 0.2784 0.2895 47,089 +0.01(+3.99%)
Dec 31, 2020 0.2784 0.2784 0.2784 51,833 -0.00(-0.57%)
Dec 30, 2020 0.2787 0.2849 0.2610 0.2800 51,833 -0.01(-2.41%)
Dec 29, 2020 0.2943 0.2943 0.2778 0.2869 77,110 -0.01(-4.37%)
Dec 28, 2020 0.2700 0.3430 0.2700 0.3000 106,478 +0.03(+11.48%)
Dec 24, 2020 0.2854 0.2870 0.2691 0.2691 100,800 -0.01(-4.13%)
Dec 23, 2020 0.2485 0.2810 0.2485 0.2807 157,811 +0.03(+12.28%)
Dec 22, 2020 0.2208 0.2577 0.2167 0.2500 349,594 +0.04(+19.16%)
Dec 21, 2020 0.2209 0.2222 0.2036 0.2098 28,784 -0.00(-1.46%)
Dec 18, 2020 0.2154 0.2208 0.2022 0.2129 140,100 -0.00(-1.16%)
Dec 17, 2020 0.2200 0.2252 0.2070 0.2154 175,592 +0.01(+2.57%)
Dec 16, 2020 0.2098 0.2120 0.2000 0.2100 78,729 +0.01(+3.14%)
Dec 15, 2020 0.2045 0.2200 0.2036 0.2036 45,377 -0.01(-5.39%)
Dec 14, 2020 0.2239 0.2239 0.2029 0.2152 47,006 -0.00(-0.14%)
Dec 11, 2020 0.2212 0.2212 0.2056 0.2155 89,400 -0.01(-4.56%)
Dec 10, 2020 0.2211 0.2265 0.2160 0.2258 16,072 -0.00(-1.83%)
Dec 09, 2020 0.2241 0.2300 0.2160 0.2300 90,302 +0.00(+0.00%)
Dec 08, 2020 0.2379 0.2379 0.2240 0.2300 15,420 -0.01(-2.95%)
Dec 07, 2020 0.2230 0.2379 0.2230 0.2370 163,794 +0.00(+2.16%)
Dec 04, 2020 0.2500 0.2500 0.2280 0.2320 99,100 -0.01(-2.52%)
Dec 03, 2020 0.2367 0.2380 0.2200 0.2380 184,198 +0.01(+5.78%)
Dec 02, 2020 0.2200 0.2370 0.2044 0.2250 165,275 +0.00(+1.12%)
Dec 01, 2020 0.1974 0.2250 0.1968 0.2225 100,451 -0.00(-0.63%)
Nov 30, 2020 0.2195 0.2239 0.2000 0.2239 138,250 +0.00(+0.22%)
Nov 27, 2020 0.2150 0.2284 0.2150 0.2234 23,300 +0.01(+2.48%)
Nov 25, 2020 0.2264 0.2300 0.2180 0.2180 32,000 -0.01(-2.77%)
Nov 24, 2020 0.2271 0.2445 0.2242 0.2242 28,894 -0.01(-4.84%)
Nov 23, 2020 0.2613 0.2613 0.2350 0.2356 18,990 -0.02(-7.06%)
Nov 20, 2020 0.2552 0.2552 0.2500 0.2535 8,600 +0.00(+0.60%)
Nov 19, 2020 0.2450 0.2609 0.2344 0.2520 97,771 +0.01(+4.26%)
Nov 18, 2020 0.2496 0.2496 0.2240 0.2417 25,210 -0.01(-3.13%)
Nov 17, 2020 0.2400 0.2495 0.2300 0.2495 18,456 +0.01(+3.96%)
Nov 16, 2020 0.2380 0.2490 0.2310 0.2400 80,131 -0.01(-2.04%)
Nov 13, 2020 0.2352 0.2529 0.2335 0.2450 29,200 -0.01(-2.97%)
Nov 12, 2020 0.2430 0.2550 0.2430 0.2525 15,176 +0.01(+2.64%)
Nov 11, 2020 0.2584 0.2625 0.2340 0.2460 90,840 +0.01(+4.64%)
Nov 10, 2020 0.2826 0.2826 0.2290 0.2351 143,437 -0.04(-16.04%)
Nov 09, 2020 0.2855 0.2976 0.2635 0.2800 71,350 +0.00(+1.38%)
Nov 06, 2020 0.2998 0.3090 0.2760 0.2762 82,000 -0.01(-3.26%)
Nov 05, 2020 0.2785 0.2928 0.2785 0.2855 36,947 +0.04(+14.89%)
Nov 04, 2020 0.2480 0.2497 0.2380 0.2485 14,290 +0.01(+3.54%)
Nov 03, 2020 0.2552 0.2591 0.2354 0.2400 44,426 +0.01(+2.43%)
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.