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

Azucar Minerals Ltd (OP: AXDDF )

0.0287 +0.0001 (+0.35%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
Dec 31, 2018 0.2560 0.2897 0.2525 0.2752 115,100 +0.01(+3.97%)
Dec 28, 2018 0.2750 0.2802 0.2500 0.2647 125,600 +0.00(+0.88%)
Dec 27, 2018 0.2795 0.3100 0.2551 0.2624 116,362 -0.00(-1.50%)
Dec 26, 2018 0.2700 0.3100 0.2600 0.2664 81,775 -0.01(-4.21%)
Dec 24, 2018 0.3016 0.3100 0.2781 0.2781 63,000 -0.03(-8.31%)
Dec 21, 2018 0.3250 0.3250 0.2991 0.3033 49,800 -0.01(-4.08%)
Dec 20, 2018 0.3199 0.3460 0.2969 0.3162 30,740 +0.01(+2.00%)
Dec 19, 2018 0.2843 0.3100 0.2721 0.3100 51,694 +0.03(+10.01%)
Dec 18, 2018 0.2801 0.2910 0.2744 0.2818 49,813 -0.01(-2.79%)
Dec 17, 2018 0.2835 0.3000 0.2832 0.2899 43,183 +0.01(+5.30%)
Dec 14, 2018 0.2924 0.3050 0.2753 0.2753 51,200 -0.03(-9.47%)
Dec 13, 2018 0.3072 0.3164 0.3041 0.3041 60,188 -0.02(-4.97%)
Dec 12, 2018 0.3299 0.3309 0.3200 0.3200 28,295 +0.00(+0.00%)
Dec 11, 2018 0.2980 0.3222 0.2980 0.3200 59,274 +0.00(+0.00%)
Dec 10, 2018 0.3300 0.3500 0.3200 0.3200 65,065 -0.02(-5.33%)
Dec 07, 2018 0.3200 0.3404 0.3177 0.3380 68,100 +0.02(+7.71%)
Dec 06, 2018 0.3072 0.3200 0.3042 0.3138 35,244 -0.01(-1.94%)
Dec 04, 2018 0.3500 0.3500 0.3200 0.3200 31,900 -0.01(-3.03%)
Dec 03, 2018 0.3350 0.3595 0.3251 0.3300 148,515 -0.01(-4.35%)
Nov 30, 2018 0.3287 0.3560 0.3287 0.3450 34,900 +0.02(+5.50%)
Nov 29, 2018 0.3300 0.3324 0.3250 0.3270 9,530 -0.00(-0.91%)
Nov 28, 2018 0.3207 0.3411 0.3207 0.3300 33,316 +0.00(+1.23%)
Nov 27, 2018 0.3430 0.3520 0.3260 0.3260 99,022 +0.01(+1.65%)
Nov 26, 2018 0.3600 0.3600 0.3200 0.3207 75,164 -0.03(-8.37%)
Nov 23, 2018 0.3397 0.3623 0.3265 0.3500 28,900 +0.03(+8.39%)
Nov 21, 2018 0.3229 0.3229 0.3229 0 +0.04(+15.32%)
Nov 20, 2018 0.2725 0.2940 0.2714 0.2800 47,390 +0.00(+1.19%)
Nov 19, 2018 0.2803 0.3019 0.2734 0.2767 47,444 -0.01(-4.06%)
Nov 16, 2018 0.3043 0.3081 0.2884 0.2884 8,200 -0.02(-6.67%)
Nov 15, 2018 0.2797 0.3090 0.2793 0.3090 51,925 +0.03(+10.67%)
Nov 14, 2018 0.2871 0.3156 0.2774 0.2792 56,740 -0.02(-7.37%)
Nov 13, 2018 0.3077 0.3150 0.2960 0.3014 68,994 -0.02(-5.58%)
Nov 12, 2018 0.3255 0.3396 0.3082 0.3192 115,028 -0.01(-4.09%)
Nov 09, 2018 0.3475 0.3500 0.3200 0.3328 58,800 -0.04(-10.54%)
Nov 08, 2018 0.4130 0.4130 0.3629 0.3720 41,179 -0.01(-2.11%)
Nov 07, 2018 0.4033 0.4130 0.3759 0.3800 33,829 -0.02(-5.73%)
Nov 06, 2018 0.4200 0.4525 0.4031 0.4031 51,952 -0.02(-4.02%)
Nov 05, 2018 0.3823 0.4200 0.3795 0.4200 27,870 +0.02(+4.01%)
Nov 02, 2018 0.4199 0.4249 0.4038 0.4038 27,900 -0.02(-3.86%)
Nov 01, 2018 0.4052 0.4305 0.4000 0.4200 44,903 -0.01(-2.28%)
Oct 31, 2018 0.4156 0.4300 0.4008 0.4298 36,613 +0.01(+2.26%)
Oct 30, 2018 0.4362 0.4363 0.4170 0.4203 16,460 -0.01(-2.66%)
Oct 29, 2018 0.4320 0.4500 0.4229 0.4318 9,900 +0.00(+0.94%)
Oct 26, 2018 0.4408 0.4408 0.4172 0.4278 21,400 -0.03(-7.00%)
Oct 25, 2018 0.4549 0.4608 0.4353 0.4600 36,000 -0.01(-1.67%)
Oct 24, 2018 0.4981 0.5100 0.4678 0.4678 50,000 -0.03(-5.49%)
Oct 23, 2018 0.4900 0.5131 0.4900 0.4950 71,949 +0.02(+3.77%)
Oct 22, 2018 0.4498 0.4774 0.4494 0.4770 28,096 +0.05(+10.90%)
Oct 19, 2018 0.4200 0.4320 0.4170 0.4301 58,000 +0.02(+3.64%)
Oct 18, 2018 0.4136 0.4545 0.4045 0.4150 48,369 +0.00(+0.10%)
Oct 17, 2018 0.4537 0.4537 0.4136 0.4146 59,781 -0.05(-10.05%)
Oct 16, 2018 0.5120 0.5120 0.4584 0.4609 22,553 -0.02(-4.14%)
Oct 15, 2018 0.4513 0.5257 0.4452 0.4808 44,030 +0.03(+6.84%)
Oct 12, 2018 0.4525 0.4550 0.4343 0.4500 62,400 +0.02(+5.63%)
Oct 11, 2018 0.4200 0.4270 0.4067 0.4260 29,442 +0.02(+4.34%)
Oct 10, 2018 0.4222 0.4237 0.3896 0.4083 110,685 -0.01(-2.79%)
Oct 09, 2018 0.4264 0.4300 0.4200 0.4200 15,250 -0.02(-4.55%)
Oct 08, 2018 0.4000 0.4500 0.4000 0.4400 43,931 +0.03(+6.36%)
Oct 05, 2018 0.3928 0.4137 0.3928 0.4137 19,800 +0.02(+4.47%)
Oct 04, 2018 0.4389 0.4389 0.3960 0.3960 86,335 -0.03(-6.80%)
Oct 03, 2018 0.4205 0.4530 0.4103 0.4249 117,201 +0.03(+6.89%)
Oct 02, 2018 0.3336 0.3975 0.3230 0.3975 73,418 +0.04(+12.00%)
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.