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

Aztec Minerals Corp (TSV: AZT )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 3, 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 (%)
Apr 30, 2024 0.1900 0.1950 0.1900 0.1950 25,345 -0.01(-2.50%)
Apr 29, 2024 0.2000 0.2000 0.2000 0.2000 20,000 +0.01(+5.26%)
Apr 26, 2024 0.1900 0.1900 0.1900 0.1900 2,907 +0.01(+2.70%)
Apr 25, 2024 0.1900 0.1900 0.1800 0.1850 263,861 -0.01(-5.13%)
Apr 24, 2024 0.1950 0.1950 0.1950 0.1950 18,750 +0.00(+0.00%)
Apr 23, 2024 0.2050 0.2050 0.1950 0.1950 176,056 -0.01(-7.14%)
Apr 22, 2024 0.2150 0.2200 0.2100 0.2100 112,545 -0.01(-4.55%)
Apr 19, 2024 0.2150 0.2200 0.2100 0.2200 27,000 +0.01(+4.76%)
Apr 18, 2024 0.2050 0.2100 0.2000 0.2100 157,817 +0.00(+0.00%)
Apr 17, 2024 0.2300 0.2300 0.2100 0.2100 179,533 -0.01(-4.55%)
Apr 16, 2024 0.2200 0.2200 0.2150 0.2200 12,900 +0.00(+0.00%)
Apr 15, 2024 0.2200 0.2200 0.2200 0.2200 21,880 -0.01(-4.35%)
Apr 12, 2024 0.2300 0.2300 0.2100 0.2300 141,484 +0.01(+2.22%)
Apr 11, 2024 0.2300 0.2300 0.2250 0.2250 20,500 -0.01(-2.17%)
Apr 10, 2024 0.2250 0.2300 0.2200 0.2300 340,900 +0.00(+0.00%)
Apr 09, 2024 0.2250 0.2300 0.2250 0.2300 16,105 +0.00(+0.00%)
Apr 08, 2024 0.2300 0.2400 0.2250 0.2300 118,691 +0.00(+0.00%)
Apr 05, 2024 0.2450 0.2450 0.2250 0.2300 278,606 -0.01(-6.12%)
Apr 04, 2024 0.2300 0.2450 0.2250 0.2450 370,438 +0.02(+11.36%)
Apr 03, 2024 0.2250 0.2300 0.2200 0.2200 98,452 +0.00(+0.00%)
Apr 02, 2024 0.2150 0.2250 0.2050 0.2200 191,819 +0.01(+2.33%)
Apr 01, 2024 0.2000 0.2200 0.1950 0.2150 89,577 +0.02(+13.16%)
Mar 28, 2024 0.1900 0 +0.02(+11.76%)
Mar 27, 2024 0.1800 0.1800 0.1700 0.1700 40,390 -0.00(-2.86%)
Mar 26, 2024 0.1750 0.1750 0.1700 0.1750 17,000 +0.00(+2.94%)
Mar 25, 2024 0.1750 0.1750 0.1700 0.1700 74,000 -0.00(-2.86%)
Mar 22, 2024 0.1750 0.1750 0.1750 0.1750 14,500 +0.00(+0.00%)
Mar 21, 2024 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Mar 20, 2024 0.1700 0.1750 0.1700 0.1750 38,500 +0.00(+0.00%)
Mar 19, 2024 0.1700 0.1750 0.1700 0.1750 33,211 +0.00(+0.00%)
Mar 18, 2024 0.1750 0.1800 0.1750 0.1750 32,264 -0.01(-2.78%)
Mar 14, 2024 0.1800 0 -0.01(-2.70%)
Mar 13, 2024 0.1850 0.1850 0.1850 0.1850 6,000 +0.00(+0.00%)
Mar 12, 2024 0.1850 0.1900 0.1850 0.1850 14,500 +0.00(+0.00%)
Mar 11, 2024 0.1800 0.1900 0.1800 0.1850 59,792 +0.01(+2.78%)
Mar 08, 2024 0.1850 0.1900 0.1800 0.1800 169,310 -0.01(-5.26%)
Mar 07, 2024 0.2000 0.2000 0.1850 0.1900 777,563 +0.02(+11.76%)
Mar 06, 2024 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Mar 05, 2024 0.1700 0.1700 0.1700 0.1700 25,850 +0.01(+3.03%)
Mar 04, 2024 0.1600 0.1750 0.1600 0.1650 192,436 +0.00(+0.00%)
Mar 01, 2024 0.1600 0.1650 0.1600 0.1650 23,100 +0.01(+6.45%)
Feb 29, 2024 0.1600 0.1600 0.1550 0.1550 18,000 -0.01(-3.13%)
Feb 27, 2024 0.1600 0 +0.01(+6.67%)
Feb 26, 2024 0.1500 0.1500 0.1500 0.1500 40,000 -0.01(-3.23%)
Feb 23, 2024 0.1650 0.1650 0.1550 0.1550 18,606 -0.01(-6.06%)
Feb 22, 2024 0.1600 0.1650 0.1600 0.1650 65,000 +0.01(+3.13%)
Feb 21, 2024 0.1550 0.1650 0.1550 0.1600 22,000 -0.01(-3.03%)
Feb 20, 2024 0.1600 0.1650 0.1600 0.1650 87,500 +0.02(+10.00%)
Feb 16, 2024 0.1500 0 +0.00(+0.00%)
Feb 15, 2024 0.1500 0.1500 0.1450 0.1500 52,500 +0.01(+3.45%)
Feb 14, 2024 0.1500 0.1500 0.1400 0.1450 107,370 -0.01(-6.45%)
Feb 13, 2024 0.1650 0.1650 0.1550 0.1550 76,996 -0.02(-8.82%)
Feb 12, 2024 0.1700 0.1700 0.1650 0.1700 27,477 +0.00(+0.00%)
Feb 09, 2024 0.1800 0.1800 0.1700 0.1700 15,500 -0.01(-5.56%)
Feb 08, 2024 0.1800 0.1800 0.1800 0.1800 12,000 +0.01(+2.86%)
Feb 07, 2024 0.1750 0.1750 0.1750 0.1750 8,600 +0.00(+0.00%)
Feb 06, 2024 0.1750 0.1750 0.1750 0.1750 12,500 +0.00(+0.00%)
Feb 05, 2024 0.1700 0.1800 0.1700 0.1750 127,168 +0.02(+12.90%)
Feb 02, 2024 0.1650 0.1650 0.1550 0.1550 31,650 -0.01(-6.06%)
Feb 01, 2024 0.1700 0.1700 0.1600 0.1650 88,221 +0.01(+3.13%)
Jan 31, 2024 0.1550 0.1700 0.1550 0.1600 22,846 -0.01(-5.88%)
Jan 30, 2024 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jan 29, 2024 0.1700 0.1700 0.1700 0.1700 4,200 +0.01(+6.25%)
Jan 25, 2024 0.1600 0 -0.01(-3.03%)
Jan 24, 2024 0.1650 0.1650 0.1650 0.1650 18,500 -0.01(-2.94%)
Jan 23, 2024 0.1650 0.1700 0.1650 0.1700 13,218 +0.00(+0.00%)
Jan 22, 2024 0.2000 0.2000 0.1700 0.1700 75,156 -0.03(-15.00%)
Jan 19, 2024 0.2000 0.2000 0.1850 0.2000 92,000 +0.01(+2.56%)
Jan 18, 2024 0.2100 0.2100 0.1950 0.1950 528,000 +0.01(+5.41%)
Jan 17, 2024 0.1850 0.1850 0.1850 0.1850 10,500 -0.01(-5.13%)
Jan 16, 2024 0.1900 0.2000 0.1900 0.1950 41,150 +0.02(+8.33%)
Jan 15, 2024 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
Jan 12, 2024 0.1900 0.2000 0.1800 0.1800 56,775 -0.03(-14.29%)
Jan 11, 2024 0.1900 0.2100 0.1900 0.2100 98,905 +0.02(+10.53%)
Jan 10, 2024 0.1900 0.1950 0.1900 0.1900 30,400 +0.00(+0.00%)
Jan 09, 2024 0.2000 0.2000 0.1900 0.1900 52,000 -0.02(-9.52%)
Jan 08, 2024 0.2000 0.2200 0.1900 0.2100 804,638 +0.03(+16.67%)
Jan 05, 2024 0.1650 0.1800 0.1650 0.1800 120,750 +0.01(+9.09%)
Jan 04, 2024 0.1600 0.1650 0.1600 0.1650 7,650 +0.02(+10.00%)
Jan 03, 2024 0.1550 0.1600 0.1500 0.1500 72,390 -0.01(-6.25%)
Jan 02, 2024 0.1550 0.1600 0.1550 0.1600 35,502 +0.00(+0.00%)
Dec 29, 2023 0.1600 0 +0.01(+3.23%)
Dec 28, 2023 0.1600 0.1600 0.1550 0.1550 47,000 -0.01(-6.06%)
Dec 27, 2023 0.1700 0.1700 0.1600 0.1650 56,383 -0.01(-2.94%)
Dec 22, 2023 0.1700 0 -0.00(-2.86%)
Dec 21, 2023 0.1750 0.1750 0.1700 0.1750 14,500 +0.00(+0.00%)
Dec 20, 2023 0.1750 0.1750 0.1750 0.1750 3,000 +0.01(+6.06%)
Dec 19, 2023 0.1800 0.1800 0.1650 0.1650 21,222 -0.01(-2.94%)
Dec 18, 2023 0.1800 0.1800 0.1700 0.1700 9,000 +0.01(+3.03%)
Dec 15, 2023 0.1750 0.1750 0.1650 0.1650 32,815 -0.01(-2.94%)
Dec 14, 2023 0.1800 0.1850 0.1700 0.1700 20,000 -0.01(-5.56%)
Dec 13, 2023 0.1900 0.1900 0.1700 0.1800 34,200 +0.01(+2.86%)
Dec 11, 2023 0.1750 0 -0.01(-5.41%)
Dec 07, 2023 0.1850 0 -0.01(-2.63%)
Dec 06, 2023 0.1900 0.1900 0.1900 0.1900 8,500 -0.01(-2.56%)
Dec 05, 2023 0.1900 0.2000 0.1900 0.1950 20,542 +0.00(+0.00%)
Dec 04, 2023 0.2000 0.2000 0.1950 0.1950 116,600 +0.00(+0.00%)
Dec 01, 2023 0.1950 0.1950 0.1950 0.1950 38,618 +0.00(+0.00%)
Nov 30, 2023 0.2000 0.2000 0.1950 0.1950 52,600 -0.01(-2.50%)
Nov 29, 2023 0.1950 0.2000 0.1900 0.2000 83,984 +0.01(+2.56%)
Nov 28, 2023 0.1800 0.1950 0.1800 0.1950 52,211 +0.02(+11.43%)
Nov 27, 2023 0.1750 0.1850 0.1650 0.1750 156,999 +0.01(+9.37%)
Nov 24, 2023 0.1800 0.1900 0.1600 0.1600 75,138 -0.02(-11.11%)
Nov 22, 2023 0.1800 0 +0.01(+2.86%)
Nov 21, 2023 0.1550 0.1750 0.1550 0.1750 69,522 +0.02(+12.90%)
Nov 20, 2023 0.1650 0.1650 0.1500 0.1550 29,732 -0.01(-6.06%)
Nov 17, 2023 0.1600 0.1650 0.1600 0.1650 12,647 -0.01(-2.94%)
Nov 16, 2023 0.1600 0.1750 0.1550 0.1700 203,010 +0.02(+9.68%)
Nov 15, 2023 0.1650 0.1650 0.1550 0.1550 14,070 +0.01(+3.33%)
Nov 14, 2023 0.1500 0.1500 0.1500 0.1500 48,400 -0.01(-3.23%)
Nov 13, 2023 0.1600 0.1600 0.1550 0.1550 7,500 -0.01(-3.13%)
Nov 10, 2023 0.1600 0.1600 0.1600 0.1600 51,650 +0.00(+0.00%)
Nov 09, 2023 0.1600 0.1650 0.1600 0.1600 20,630 -0.01(-5.88%)
Nov 08, 2023 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Nov 07, 2023 0.1600 0.1650 0.1600 0.1650 3,700 -0.01(-2.94%)
Nov 06, 2023 0.1600 0.1700 0.1600 0.1700 59,013 -0.00(-2.86%)
Nov 03, 2023 0.1750 0.1750 0.1750 0.1750 702,812 +0.00(+2.94%)
Nov 02, 2023 0.1650 0.1700 0.1650 0.1700 284,500 +0.00(+0.00%)
Nov 01, 2023 0.1800 0.1800 0.1700 0.1700 13,600 +0.01(+3.03%)
Oct 31, 2023 0.1650 0.1650 0.1650 0.1650 1,500 -0.01(-2.94%)
Oct 30, 2023 0.1650 0.1700 0.1550 0.1700 34,000 +0.00(+0.00%)
Oct 27, 2023 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.56%)
Oct 26, 2023 0.1700 0.1800 0.1700 0.1800 45,500 +0.01(+5.88%)
Oct 25, 2023 0.1750 0.1750 0.1650 0.1700 33,575 +0.00(+0.00%)
Oct 24, 2023 0.1750 0.1750 0.1700 0.1700 24,500 -0.00(-2.86%)
Oct 23, 2023 0.1600 0.1750 0.1600 0.1750 1,450,512 +0.01(+9.37%)
Oct 20, 2023 0.1500 0.1600 0.1500 0.1600 68,500 +0.01(+6.67%)
Oct 19, 2023 0.1550 0.1550 0.1450 0.1500 87,290 -0.01(-6.25%)
Oct 18, 2023 0.1700 0.1700 0.1600 0.1600 74,607 -0.01(-3.03%)
Oct 17, 2023 0.1600 0.1700 0.1600 0.1650 22,195 -0.01(-2.94%)
Oct 16, 2023 0.1750 0.1800 0.1600 0.1700 112,221 -0.01(-8.11%)
Oct 13, 2023 0.1850 0.1850 0.1800 0.1850 182,010 +0.00(+0.00%)
Oct 12, 2023 0.1850 0.1850 0.1850 0.1850 31,000 +0.01(+2.78%)
Oct 11, 2023 0.1800 0.1800 0.1800 0.1800 5,400 +0.01(+2.86%)
Oct 06, 2023 0.1750 10 -0.01(-2.78%)
Oct 05, 2023 0.1750 0.1800 0.1750 0.1800 2,470 +0.00(+0.00%)
Oct 04, 2023 0.1700 0.1800 0.1700 0.1800 8,190 +0.00(+0.00%)
Oct 03, 2023 0.1800 0.1900 0.1800 0.1800 12,665 -0.01(-2.70%)
Oct 02, 2023 0.2000 0.2000 0.1800 0.1850 122,185 -0.01(-2.63%)
Sep 29, 2023 0.2000 0.2000 0.1900 0.1900 14,540 -0.01(-7.32%)
Sep 28, 2023 0.2050 0.2050 0.1900 0.2050 37,369 +0.00(+0.00%)
Sep 27, 2023 0.2000 0.2050 0.2000 0.2050 93,228 +0.01(+5.13%)
Sep 26, 2023 0.2050 0.2050 0.1950 0.1950 61,636 -0.01(-4.88%)
Sep 25, 2023 0.2050 0.2050 0.2050 0.2050 4,490 +0.01(+5.13%)
Sep 22, 2023 0.2100 0.2100 0.1950 0.1950 26,310 -0.01(-2.50%)
Sep 21, 2023 0.2100 0.2100 0.2000 0.2000 41,000 -0.01(-4.76%)
Sep 20, 2023 0.2150 0.2150 0.2100 0.2100 16,100 -0.01(-2.33%)
Sep 19, 2023 0.2150 0.2150 0.2100 0.2150 8,300 +0.00(+0.00%)
Sep 18, 2023 0.2100 0.2150 0.2100 0.2150 13,400 +0.01(+2.38%)
Sep 15, 2023 0.2100 0.2150 0.2050 0.2100 23,294 +0.00(+0.00%)
Sep 14, 2023 0.2100 0.2100 0.2000 0.2100 12,000 +0.01(+2.44%)
Sep 13, 2023 0.2050 0.2050 0.2050 0.2050 8,500 -0.01(-2.38%)
Sep 12, 2023 0.2100 0.2100 0.2050 0.2100 59,000 +0.00(+0.00%)
Sep 11, 2023 0.2150 0.2150 0.2100 0.2100 32,500 -0.01(-2.33%)
Sep 08, 2023 0.2150 0.2150 0.2100 0.2150 59,204 +0.00(+0.00%)
Sep 07, 2023 0.2200 0.2200 0.2150 0.2150 53,001 +0.00(+0.00%)
Sep 06, 2023 0.2150 0.2200 0.2100 0.2150 304,843 +0.00(+0.00%)
Sep 05, 2023 0.2200 0.2250 0.2150 0.2150 223,223 -0.01(-4.44%)
Sep 01, 2023 0.2250 0 +0.00(+0.00%)
Aug 31, 2023 0.2100 0.2250 0.2100 0.2250 31,000 +0.02(+7.14%)
Aug 30, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Aug 29, 2023 0.2150 0.2150 0.2100 0.2100 42,000 +0.00(+0.00%)
Aug 28, 2023 0.2150 0.2200 0.2100 0.2100 34,000 -0.01(-2.33%)
Aug 25, 2023 0.2100 0.2150 0.2100 0.2150 24,100 +0.00(+0.00%)
Aug 24, 2023 0.2050 0.2150 0.2050 0.2150 58,433 +0.01(+4.88%)
Aug 23, 2023 0.2100 0.2100 0.2050 0.2050 2,500 +0.00(+2.50%)
Aug 22, 2023 0.2000 0.2000 0.2000 0.2000 1,502 -0.01(-4.76%)
Aug 21, 2023 0.2200 0.2200 0.2100 0.2100 41,502 -0.02(-6.67%)
Aug 18, 2023 0.2200 0.2250 0.2200 0.2250 3,000 +0.00(+0.00%)
Aug 17, 2023 0.2200 0.2250 0.2100 0.2250 12,063 +0.02(+7.14%)
Aug 16, 2023 0.2150 0.2150 0.2100 0.2100 4,062 -0.01(-2.33%)
Aug 15, 2023 0.2150 0.2150 0.2150 0.2150 13,018 +0.00(+0.00%)
Aug 14, 2023 0.2050 0.2300 0.1850 0.2150 407,854 +0.00(+0.00%)
Aug 11, 2023 0.2100 0.2200 0.2100 0.2150 47,975 +0.01(+2.38%)
Aug 10, 2023 0.2150 0.2150 0.2100 0.2100 28,058 -0.01(-4.55%)
Aug 09, 2023 0.2200 0.2200 0.2200 0.2200 19,100 -0.01(-2.22%)
Aug 08, 2023 0.2300 0.2300 0.2150 0.2250 24,500 +0.01(+2.27%)
Aug 04, 2023 0.2200 0 -0.01(-2.22%)
Aug 03, 2023 0.2250 0.2250 0.2250 0.2250 29,862 +0.00(+0.00%)
Aug 02, 2023 0.2350 0.2350 0.2250 0.2250 5,500 +0.00(+0.00%)
Aug 01, 2023 0.2250 0.2250 0.2250 0.2250 20,498 -0.01(-2.17%)
Jul 31, 2023 0.2300 0.2350 0.2250 0.2300 27,500 -0.00(-2.13%)
Jul 28, 2023 0.2250 0.2350 0.2250 0.2350 40,451 +0.00(+0.00%)
Jul 27, 2023 0.2250 0.2350 0.2250 0.2350 1,500 +0.00(+0.00%)
Jul 26, 2023 0.2350 0.2350 0.2350 0.2350 1,000 -0.01(-2.08%)
Jul 25, 2023 0.2300 0.2400 0.2300 0.2400 33,000 +0.00(+0.00%)
Jul 24, 2023 0.2400 0.2400 0.2400 0.2400 8,600 +0.01(+4.35%)
Jul 21, 2023 0.2350 0.2350 0.2300 0.2300 5,500 +0.00(+0.00%)
Jul 20, 2023 0.2400 0.2400 0.2300 0.2300 3,000 -0.01(-4.17%)
Jul 19, 2023 0.2400 0.2400 0.2400 0.2400 2,510 +0.00(+0.00%)
Jul 18, 2023 0.2350 0.2400 0.2350 0.2400 31,600 +0.01(+2.13%)
Jul 14, 2023 0.2350 0 -0.01(-2.08%)
Jul 13, 2023 0.2400 0.2450 0.2400 0.2400 48,675 +0.00(+0.00%)
Jul 12, 2023 0.2300 0.2400 0.2300 0.2400 7,200 +0.01(+6.67%)
Jul 11, 2023 0.2350 0.2400 0.2250 0.2250 95,331 -0.01(-4.26%)
Jul 10, 2023 0.2350 0.2400 0.2350 0.2350 35,806 +0.00(+0.00%)
Jul 07, 2023 0.2400 0.2400 0.2350 0.2350 17,500 -0.01(-2.08%)
Jul 06, 2023 0.2400 0.2400 0.2350 0.2400 64,700 -0.01(-2.04%)
Jul 05, 2023 0.2400 0.2450 0.2400 0.2450 9,900 +0.00(+0.00%)
Jul 04, 2023 0.2450 0.2450 0.2400 0.2450 17,507 +0.00(+0.00%)
Jun 30, 2023 0.2450 0 +0.00(+0.00%)
Jun 29, 2023 0.2500 0.2500 0.2450 0.2450 139,300 -0.01(-3.92%)
Jun 28, 2023 0.2550 0.2550 0.2550 0.2550 10,001 -0.01(-1.92%)
Jun 27, 2023 0.2550 0.2600 0.2550 0.2600 41,505 +0.00(+0.00%)
Jun 26, 2023 0.2700 0.2700 0.2600 0.2600 57,460 -0.01(-1.89%)
Jun 23, 2023 0.2700 0.2700 0.2600 0.2650 15,432 +0.01(+1.92%)
Jun 22, 2023 0.2600 0.2600 0.2600 0.2600 49,634 +0.00(+0.00%)
Jun 21, 2023 0.2600 0.2700 0.2600 0.2600 25,878 -0.01(-1.89%)
Jun 20, 2023 0.2650 0.2700 0.2650 0.2650 10,625 +0.00(+0.00%)
Jun 19, 2023 0.2700 0.2700 0.2650 0.2650 52,400 -0.01(-1.85%)
Jun 16, 2023 0.2750 0.2750 0.2700 0.2700 47,361 -0.01(-1.82%)
Jun 15, 2023 0.2750 0.2750 0.2700 0.2750 35,487 -0.03(-11.29%)
May 08, 2023 0.3100 0.3150 0.3100 0.3100 82,268 -0.01(-1.59%)
May 05, 2023 0.3400 0.3400 0.3050 0.3150 2,885,298 -0.04(-11.27%)
May 04, 2023 0.3700 0.3700 0.3450 0.3550 25,115 +0.01(+2.90%)
May 03, 2023 0.3550 0.3700 0.3450 0.3450 68,370 -0.01(-2.82%)
May 02, 2023 0.3100 0.3600 0.3050 0.3550 124,000 +0.04(+14.52%)
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.