Aztec Minerals Corp (OP: AZZTF )

0.1405 +0.0105 (+8.08%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.1978 0.2031 0.1978 0.2031 5,250 +0.01(+6.89%)
Dec 30, 2021 0.1847 0.1900 0.1827 0.1900 25,607 +0.00(+1.60%)
Dec 29, 2021 0.1900 0.1900 0.1870 0.1870 80,510 +0.01(+3.31%)
Dec 28, 2021 0.2000 0.2000 0.1810 0.1810 13,120 -0.01(-3.98%)
Dec 27, 2021 0.2120 0.2120 0.1810 0.1885 22,000 -0.01(-5.32%)
Dec 23, 2021 0.2230 0.2230 0.1991 0.1991 16,700 +0.00(+0.25%)
Dec 21, 2021 0.1986 0.1986 0.1986 0 -0.00(-0.70%)
Dec 20, 2021 0.2098 0.2106 0.2000 0.2000 27,955 -0.00(-2.25%)
Dec 17, 2021 0.2047 0.2100 0.1952 0.2046 3,400 +0.00(+2.30%)
Dec 15, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.25%)
Dec 14, 2021 0.2000 0.2000 0.1969 0.1995 11,713 -0.01(-5.00%)
Dec 13, 2021 0.2136 0.2136 0.2000 0.2100 6,000 +0.00(+1.25%)
Dec 10, 2021 0.2200 0.2254 0.2074 0.2074 31,263 +0.00(+1.82%)
Dec 09, 2021 0.2037 0.2037 0.2037 0.2037 170 -0.01(-3.82%)
Dec 08, 2021 0.2200 0.2202 0.2118 0.2118 14,450 +0.00(+0.33%)
Dec 07, 2021 0.2200 0.2265 0.1968 0.2111 20,751 +0.02(+9.61%)
Dec 06, 2021 0.1950 0.1950 0.1730 0.1926 33,245 -0.00(-0.72%)
Dec 03, 2021 0.1982 0.1982 0.1836 0.1940 53,149 -0.00(-1.52%)
Dec 02, 2021 0.1978 0.2038 0.1953 0.1970 9,603 +0.00(+1.55%)
Dec 01, 2021 0.2100 0.2167 0.1940 0.1940 59,832 -0.02(-8.23%)
Nov 30, 2021 0.2128 0.2128 0.2114 0.2114 2,543 -0.00(-2.27%)
Nov 29, 2021 0.2200 0.2200 0.2100 0.2163 8,038 -0.00(-2.08%)
Nov 26, 2021 0.2249 0.2360 0.2209 0.2209 5,120 -0.00(-0.14%)
Nov 24, 2021 0.2164 0.2263 0.2164 0.2212 28,633 +0.01(+2.88%)
Nov 23, 2021 0.2190 0.2200 0.2150 0.2150 8,513 +0.01(+2.38%)
Nov 22, 2021 0.2293 0.2293 0.2100 0.2100 22,739 -0.01(-2.91%)
Nov 19, 2021 0.2308 0.2308 0.2163 0.2163 29,100 -0.02(-8.39%)
Nov 18, 2021 0.2200 0.2361 0.2361 0.2361 113,911 +0.01(+5.83%)
Nov 17, 2021 0.2308 0.2360 0.2231 0.2231 8,400 -0.01(-5.47%)
Nov 16, 2021 0.2160 0.2363 0.2160 0.2360 2,370 +0.01(+3.74%)
Nov 15, 2021 0.2364 0.2366 0.2266 0.2275 25,950 -0.00(-2.11%)
Nov 12, 2021 0.2324 0.2324 0.2324 0.2324 500 +0.00(+1.84%)
Nov 11, 2021 0.2209 0.2282 0.2112 0.2282 11,430 +0.01(+6.39%)
Nov 09, 2021 0.2100 0.2220 0.2017 0.2145 43,700 +0.01(+3.82%)
Nov 08, 2021 0.2420 0.2420 0.2066 0.2066 19,243 -0.01(-5.88%)
Nov 05, 2021 0.2289 0.2289 0.2151 0.2195 8,563 +0.00(+0.23%)
Nov 04, 2021 0.2189 0.2190 0.2189 0.2190 2,005 -0.00(-0.45%)
Nov 02, 2021 0.2200 0.2200 0.2200 0 +0.01(+3.63%)
Nov 01, 2021 0.2251 0.2347 0.2123 0.2123 16,178 -0.01(-3.50%)
Oct 29, 2021 0.2270 0.2270 0.2200 0.2200 21,204 -0.01(-2.22%)
Oct 28, 2021 0.2376 0.2444 0.2232 0.2250 15,526 -0.01(-3.68%)
Oct 27, 2021 0.2354 0.2400 0.2336 0.2336 1,300 -0.01(-2.67%)
Oct 26, 2021 0.2200 0.2400 25,342 +0.02(+6.86%)
Oct 25, 2021 0.2324 0.2324 0.2230 0.2246 9,412 -0.00(-0.18%)
Oct 22, 2021 0.2256 0.2284 0.2250 0.2250 11,000 -0.01(-2.56%)
Oct 21, 2021 0.2304 0.2309 0.2304 0.2309 5,500 -0.01(-3.79%)
Oct 20, 2021 0.2403 0.2403 0.2230 0.2400 10,500 +0.01(+4.35%)
Oct 19, 2021 0.2300 0.2400 0.2300 0.2300 7,005 -0.00(-1.41%)
Oct 18, 2021 0.2350 0.2400 0.2333 0.2333 7,505 -0.01(-2.30%)
Oct 15, 2021 0.2350 0.2429 0.2350 0.2388 10,791 +0.01(+2.31%)
Oct 14, 2021 0.2390 0.2450 0.2312 0.2334 69,575 +0.00(+1.61%)
Oct 13, 2021 0.2295 0.2297 0.2169 0.2297 48,040 +0.00(+2.18%)
Oct 12, 2021 0.2248 0.2248 0.2248 0.2248 4,600 -0.00(-0.18%)
Oct 08, 2021 0.2252 0.2252 0.2252 0 +0.00(+0.27%)
Oct 07, 2021 0.2300 0.2300 0.2246 0.2246 22,487 -0.02(-6.84%)
Oct 06, 2021 0.2388 0.2500 0.2388 0.2411 3,900 +0.00(+0.75%)
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.