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

Aztec Minerals Corp (OP: AZZTF )

0.1424 +0.0054 (+3.94%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 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 (%)
Jul 30, 2019 0.0721 0.0721 0.0721 0 +0.02(+29.21%)
Jul 29, 2019 0.0558 0.0558 0.0558 0.0558 6,000 -0.01(-21.07%)
Jul 18, 2019 0.0707 0.0707 0.0707 0.0707 1,600 +0.00(+0.00%)
Jun 26, 2019 0.0707 0.0707 0.0707 0 +0.03(+55.73%)
Jun 19, 2019 0.0454 0.0454 0.0454 0 +0.01(+29.71%)
Jun 18, 2019 0.0725 0.0725 0.0350 0.0350 15,000 -0.04(-53.95%)
Jun 14, 2019 0.0760 0.0760 0.0760 0 +0.00(+0.00%)
Jun 13, 2019 0.0760 0.0760 0.0760 0.0760 3,000 -0.00(-3.43%)
Jun 12, 2019 0.0787 0.0787 0.0787 0.0787 10,000 -0.02(-17.16%)
May 28, 2019 0.0950 0.0950 0.0950 0 +0.01(+10.98%)
May 14, 2019 0.0856 0.0856 0.0856 0 -0.01(-6.14%)
May 10, 2019 0.0912 0.0912 0.0912 0 -0.02(-17.09%)
May 07, 2019 0.1100 0.1100 0.1100 0 -0.01(-9.84%)
Apr 22, 2019 0.1220 0.1220 0.1220 0 -0.01(-6.15%)
Apr 18, 2019 0.1300 0.1300 0.1300 51 +0.00(+0.00%)
Apr 16, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Apr 12, 2019 0.1200 0.1200 0.1200 0 +0.00(+2.56%)
Apr 11, 2019 0.1170 0.1170 0.1170 0.1170 2,000 -0.01(-5.65%)
Apr 09, 2019 0.1240 0.1240 0.1240 0 +0.01(+5.53%)
Apr 03, 2019 0.1175 0.1175 0.1175 0 +0.00(+1.29%)
Apr 01, 2019 0.1160 0.1160 0.1160 0 -0.02(-17.14%)
Mar 27, 2019 0.1400 0.1400 0.1400 0 +0.03(+22.27%)
Mar 26, 2019 0.1326 0.1326 0.1145 0.1145 12,000 -0.02(-17.86%)
Mar 21, 2019 0.1394 0.1394 0.1394 0 +0.00(+1.75%)
Mar 15, 2019 0.1370 0.1370 0.1370 0 +0.02(+19.96%)
Mar 06, 2019 0.1142 0.1142 0.1142 0 -0.01(-4.83%)
Feb 28, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 27, 2019 0.1200 0.1200 0.1200 0.1200 20,300 -0.01(-9.09%)
Feb 22, 2019 0.1320 0.1320 0.1320 0 +0.02(+13.50%)
Feb 21, 2019 0.1200 0.1200 0.1163 0.1163 11,000 +0.01(+6.70%)
Feb 19, 2019 0.1090 0.1090 0.1090 0 +0.00(+0.09%)
Feb 14, 2019 0.1089 0.1089 0.1089 0 -0.02(-17.12%)
Feb 08, 2019 0.1314 0.1314 0.1314 0 +0.01(+8.15%)
Feb 07, 2019 0.1215 0.1215 0.1215 0.1215 500 -0.01(-9.93%)
Jan 31, 2019 0.1349 0.1349 0.1349 0 +0.01(+4.17%)
Jan 25, 2019 0.1295 0.1295 0.1295 0 +0.00(+0.08%)
Jan 18, 2019 0.1294 0.1294 0.1294 0 -0.00(-1.22%)
Jan 02, 2019 0.1310 0.1310 0.1310 0 -0.00(-2.96%)
Dec 20, 2018 0.1350 0.1350 0.1350 0 -0.00(-3.16%)
Dec 19, 2018 0.1359 0.1394 0.1359 0.1394 12,000 +0.03(+26.73%)
Nov 15, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 13, 2018 0.1108 0.1108 0.1100 0.1100 25,000 -0.03(-20.35%)
Nov 12, 2018 0.1200 0.1381 0.1200 0.1381 26,000 +0.03(+27.87%)
Nov 09, 2018 0.1080 0.1080 0.1080 0.1080 4,100 -0.00(-1.28%)
Nov 02, 2018 0.1094 0.1094 0.1094 0 -0.00(-2.58%)
Oct 30, 2018 0.1123 0.1123 0.1123 0 +0.01(+14.59%)
Oct 26, 2018 0.0980 0.0980 0.0980 0 -0.00(-2.97%)
Oct 22, 2018 0.1010 0.1010 0.1010 0 -0.02(-15.83%)
Oct 19, 2018 0.1200 0.1200 0.1200 0.1200 100,000 +0.02(+17.76%)
Oct 05, 2018 0.1019 0.1019 0.1019 0 -0.02(-14.87%)
Oct 03, 2018 0.1197 0.1197 0.1197 0 -0.01(-10.14%)
Sep 27, 2018 0.1332 0.1332 0.1332 0 -0.03(-17.37%)
Sep 21, 2018 0.1612 0.1612 0.1612 0 +0.02(+12.73%)
Sep 14, 2018 0.1430 0.1430 0.1430 0 -0.01(-4.67%)
Sep 12, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 10, 2018 0.1500 0.1500 0.1500 0 -0.01(-7.01%)
Sep 07, 2018 0.1613 0.1613 0.1613 0.1613 4,900 +0.03(+22.94%)
Sep 06, 2018 0.1716 0.1716 0.1312 0.1312 4,100 -0.04(-22.82%)
Sep 04, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 31, 2018 0.1700 0.1700 0.1700 0 -0.00(-1.73%)
Aug 28, 2018 0.1730 0.1730 0.1730 0 +0.00(+0.58%)
Aug 27, 2018 0.1730 0.1730 0.1720 0.1720 67,500 +0.01(+5.52%)
Aug 24, 2018 0.1630 0.1630 0.1630 0.1630 8,000 -0.01(-5.45%)
Aug 23, 2018 0.1724 0.1724 0.1724 0.1724 20,000 -0.00(-1.26%)
Aug 21, 2018 0.1746 0.1746 0.1746 0 +0.04(+32.07%)
Aug 17, 2018 0.1322 0.1322 0.1322 0 -0.04(-24.46%)
Aug 08, 2018 0.1750 0.1750 0.1750 0 +0.00(+1.04%)
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.