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

Aztec Minerals Corp (OP: AZZTF )

0.1473 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 6, 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 (%)
Sep 30, 2020 0.3800 0.3800 0.3378 0.3500 39,304 -0.01(-3.15%)
Sep 29, 2020 0.3555 0.3614 0.2900 0.3614 248,730 -0.01(-2.85%)
Sep 28, 2020 0.3800 0.3800 0.3570 0.3720 22,048 +0.01(+3.82%)
Sep 25, 2020 0.3742 0.3742 0.3491 0.3583 21,600 -0.00(-0.47%)
Sep 24, 2020 0.3700 0.3700 0.3087 0.3600 82,638 +0.02(+5.88%)
Sep 23, 2020 0.3677 0.3677 0.3320 0.3400 54,461 -0.01(-3.22%)
Sep 22, 2020 0.3800 0.3800 0.3400 0.3513 94,972 -0.02(-5.05%)
Sep 21, 2020 0.3750 0.3866 0.3484 0.3700 20,547 -0.01(-2.63%)
Sep 18, 2020 0.3772 0.3800 0.3699 0.3800 17,900 +0.01(+3.26%)
Sep 17, 2020 0.3896 0.3896 0.3680 0.3680 25,457 -0.01(-3.36%)
Sep 16, 2020 0.3971 0.4001 0.3788 0.3808 59,963 -0.01(-2.36%)
Sep 15, 2020 0.3858 0.3999 0.3782 0.3900 55,814 +0.00(+0.00%)
Sep 14, 2020 0.3748 0.3950 0.3732 0.3900 11,651 +0.01(+2.82%)
Sep 11, 2020 0.4078 0.4082 0.3695 0.3793 95,600 -0.02(-4.46%)
Sep 10, 2020 0.4140 0.4300 0.3775 0.3970 54,364 -0.00(-0.25%)
Sep 09, 2020 0.3920 0.4027 0.3745 0.3980 89,201 +0.03(+8.01%)
Sep 08, 2020 0.3640 0.3700 0.3400 0.3685 44,474 +0.00(+0.96%)
Sep 04, 2020 0.3800 0.4000 0.3500 0.3650 93,900 -0.02(-4.17%)
Sep 03, 2020 0.3766 0.3864 0.3736 0.3809 83,984 -0.02(-5.79%)
Sep 02, 2020 0.4248 0.4248 0.3867 0.4043 98,982 -0.03(-6.54%)
Sep 01, 2020 0.4170 0.4498 0.4146 0.4326 60,297 -0.02(-3.61%)
Aug 31, 2020 0.4631 0.4648 0.4400 0.4488 35,838 +0.00(+0.74%)
Aug 28, 2020 0.4627 0.4639 0.4205 0.4455 64,700 -0.01(-2.54%)
Aug 27, 2020 0.3800 0.4600 0.3720 0.4571 87,933 +0.07(+19.41%)
Aug 26, 2020 0.3650 0.4000 0.3650 0.3828 33,319 +0.00(+1.00%)
Aug 25, 2020 0.4001 0.4240 0.3677 0.3790 65,884 -0.03(-6.81%)
Aug 24, 2020 0.4520 0.4681 0.4067 0.4067 106,512 -0.03(-7.15%)
Aug 21, 2020 0.4277 0.4380 0.4042 0.4380 107,300 +0.01(+2.53%)
Aug 20, 2020 0.4061 0.4409 0.4000 0.4272 125,301 +0.02(+5.20%)
Aug 19, 2020 0.5170 0.5170 0.3943 0.4061 210,854 -0.05(-11.81%)
Aug 18, 2020 0.5100 0.5310 0.4291 0.4605 156,573 -0.02(-3.54%)
Aug 17, 2020 0.4190 0.4977 0.3945 0.4774 119,651 +0.06(+13.67%)
Aug 14, 2020 0.4420 0.4420 0.3922 0.4200 33,800 -0.00(-0.10%)
Aug 13, 2020 0.4110 0.4865 0.3810 0.4204 171,673 +0.03(+7.79%)
Aug 12, 2020 0.3320 0.3945 0.3200 0.3900 100,784 +0.07(+23.61%)
Aug 11, 2020 0.3469 0.3581 0.3030 0.3155 241,853 -0.05(-14.50%)
Aug 10, 2020 0.3065 0.3750 0.3025 0.3690 166,100 +0.07(+22.19%)
Aug 07, 2020 0.3140 0.3280 0.2948 0.3020 140,100 -0.01(-2.71%)
Aug 06, 2020 0.3380 0.3380 0.2800 0.3104 257,630 -0.01(-3.00%)
Aug 05, 2020 0.3460 0.3460 0.3073 0.3200 416,000 +0.00(+1.07%)
Aug 04, 2020 0.3000 0.3190 0.2864 0.3166 134,116 -0.02(-6.85%)
Aug 03, 2020 0.3265 0.3670 0.3265 0.3399 97,897 +0.01(+2.66%)
Jul 31, 2020 0.2750 0.3316 0.2593 0.3311 109,000 +0.06(+20.18%)
Jul 30, 2020 0.2795 0.2846 0.2450 0.2755 141,894 -0.01(-4.34%)
Jul 29, 2020 0.2977 0.3096 0.2638 0.2880 78,688 -0.01(-1.84%)
Jul 28, 2020 0.2900 0.3042 0.2900 0.2934 55,725 -0.01(-4.02%)
Jul 27, 2020 0.3300 0.3300 0.2915 0.3057 81,702 -0.02(-6.05%)
Jul 24, 2020 0.2754 0.3254 0.2754 0.3254 64,700 +0.04(+14.18%)
Jul 23, 2020 0.3037 0.3100 0.2799 0.2850 41,052 -0.02(-6.22%)
Jul 22, 2020 0.2681 0.3200 0.2653 0.3039 74,785 +0.03(+12.56%)
Jul 21, 2020 0.2785 0.2787 0.2510 0.2700 89,569 -0.01(-3.57%)
Jul 20, 2020 0.2616 0.2800 0.2610 0.2800 58,028 +0.01(+2.79%)
Jul 17, 2020 0.2800 0.2800 0.2502 0.2724 78,800 +0.02(+5.99%)
Jul 16, 2020 0.2620 0.2620 0.2461 0.2570 9,550 +0.00(+1.58%)
Jul 14, 2020 0.2530 0.2530 0.2530 0 -0.01(-2.69%)
Jul 13, 2020 0.2770 0.2770 0.2600 0.2600 11,460 -0.01(-5.39%)
Jul 10, 2020 0.2700 0.2748 0.2700 0.2748 6,000 -0.01(-1.82%)
Jul 09, 2020 0.2876 0.2876 0.2799 0.2799 4,050 -0.00(-0.04%)
Jul 08, 2020 0.2865 0.2865 0.2778 0.2800 20,200 -0.00(-0.88%)
Jul 07, 2020 0.2820 0.2900 0.2800 0.2825 15,390 +0.00(+0.89%)
Jul 06, 2020 0.3127 0.3158 0.2790 0.2800 47,013 +0.00(+1.30%)
Jul 02, 2020 0.2700 0.2812 0.2655 0.2764 7,700 -0.00(-1.29%)
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.