Aztec Minerals Corp (TSV: AZT )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.4400 0.4400 0.4400 0 +0.08(+20.55%)
Jul 30, 2020 0.3700 0.3700 0.3250 0.3650 493,662 -0.02(-3.95%)
Jul 29, 2020 0.3900 0.3900 0.3500 0.3800 161,046 -0.01(-2.56%)
Jul 28, 2020 0.3850 0.3950 0.3850 0.3900 24,739 -0.01(-2.50%)
Jul 27, 2020 0.4300 0.4400 0.3950 0.4000 405,518 +0.00(+0.00%)
Jul 24, 2020 0.3950 0.4000 0.3750 0.4000 94,750 +0.02(+5.26%)
Jul 23, 2020 0.3900 0.4100 0.3700 0.3800 174,286 -0.03(-7.32%)
Jul 22, 2020 0.3600 0.4500 0.3600 0.4100 305,425 +0.05(+13.89%)
Jul 21, 2020 0.3700 0.3700 0.3400 0.3600 127,333 -0.01(-2.70%)
Jul 20, 2020 0.3700 0.3800 0.3600 0.3700 88,002 +0.01(+1.37%)
Jul 17, 2020 0.3450 0.3650 0.3450 0.3650 63,045 +0.04(+12.31%)
Jul 16, 2020 0.3300 0.3500 0.3250 0.3250 92,740 -0.02(-5.80%)
Jul 15, 2020 0.3200 0.3700 0.3200 0.3450 137,552 +0.00(+1.47%)
Jul 14, 2020 0.3400 0.3450 0.3150 0.3400 156,492 -0.01(-2.86%)
Jul 13, 2020 0.3700 0.3700 0.3500 0.3500 131,438 -0.02(-5.41%)
Jul 10, 2020 0.3750 0.3800 0.3600 0.3700 18,225 -0.01(-2.63%)
Jul 09, 2020 0.3750 0.3900 0.3750 0.3800 133,600 +0.01(+1.33%)
Jul 08, 2020 0.3900 0.3900 0.3650 0.3750 138,132 -0.02(-5.06%)
Jul 07, 2020 0.3850 0.3950 0.3800 0.3950 4,400 +0.01(+2.60%)
Jul 06, 2020 0.4150 0.4200 0.3700 0.3850 99,476 -0.02(-3.75%)
Jul 03, 2020 0.4150 0.4150 0.3900 0.4000 71,483 +0.02(+3.90%)
Jul 02, 2020 0.3450 0.4000 0.3450 0.3850 70,900 +0.02(+5.48%)
Jun 30, 2020 0.3650 0.3650 0.3650 0 +0.03(+10.61%)
Jun 29, 2020 0.3200 0.3400 0.3200 0.3300 16,400 +0.01(+3.13%)
Jun 26, 2020 0.3200 0.3200 0.3150 0.3200 160,940 -0.02(-4.48%)
Jun 25, 2020 0.3200 0.3350 0.3200 0.3350 42,851 +0.02(+4.69%)
Jun 24, 2020 0.3200 0.3200 0.3150 0.3200 85,255 -0.01(-3.03%)
Jun 23, 2020 0.3300 0.3400 0.3250 0.3300 89,974 -0.01(-1.49%)
Jun 22, 2020 0.3400 0.3500 0.3300 0.3350 89,469 +0.02(+4.69%)
Jun 19, 2020 0.3200 0.3500 0.3100 0.3200 38,735 +0.00(+0.00%)
Jun 18, 2020 0.3300 0.3300 0.3150 0.3200 70,617 -0.01(-3.03%)
Jun 17, 2020 0.3300 0.3450 0.3300 0.3300 32,325 -0.01(-1.49%)
Jun 16, 2020 0.3050 0.3400 0.3050 0.3350 104,200 +0.01(+1.52%)
Jun 15, 2020 0.3700 0.3700 0.3150 0.3300 179,804 -0.04(-10.81%)
Jun 12, 2020 0.3650 0.3700 0.3500 0.3700 31,279 -0.01(-2.63%)
Jun 11, 2020 0.3750 0.3900 0.3600 0.3800 371,231 +0.01(+1.33%)
Jun 10, 2020 0.3850 0.4100 0.3550 0.3750 807,172 +0.01(+2.74%)
Jun 09, 2020 0.4100 0.4100 0.3500 0.3650 828,849 -0.09(-18.89%)
Jun 08, 2020 0.4900 0.5400 0.4000 0.4500 2,737,901 +0.10(+28.57%)
Jun 05, 2020 0.3800 0.3800 0.3400 0.3500 499,929 -0.01(-2.78%)
Jun 04, 2020 0.3500 0.4150 0.3450 0.3600 1,038,825 +0.03(+9.09%)
Jun 03, 2020 0.3500 0.3700 0.3300 0.3300 169,285 -0.04(-10.81%)
Jun 02, 2020 0.3500 0.3700 0.3300 0.3700 334,385 +0.03(+10.45%)
Jun 01, 2020 0.3200 0.4000 0.3050 0.3350 313,047 +0.04(+11.67%)
May 29, 2020 0.2600 0.3500 0.2600 0.3000 196,767 +0.03(+11.11%)
May 28, 2020 0.2500 0.2750 0.2500 0.2700 130,059 +0.02(+8.00%)
May 27, 2020 0.2350 0.2600 0.2350 0.2500 99,200 +0.01(+2.04%)
May 26, 2020 0.2450 0.2450 0.2150 0.2450 68,040 -0.01(-2.00%)
May 25, 2020 0.2300 0.2800 0.2300 0.2500 122,838 +0.02(+8.70%)
May 22, 2020 0.2000 0.2600 0.2000 0.2300 184,000 +0.03(+15.00%)
May 21, 2020 0.2000 0.2000 0.2000 0.2000 16,211 +0.00(+0.00%)
May 20, 2020 0.1700 0.2300 0.1700 0.2000 134,775 +0.04(+21.21%)
May 19, 2020 0.1600 0.1750 0.1600 0.1650 20,000 +0.01(+3.13%)
May 15, 2020 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
May 14, 2020 0.1550 0.1550 0.1550 0.1550 40,000 +0.00(+0.00%)
May 13, 2020 0.1550 0.1550 0.1550 0.1550 100,000 -0.01(-3.13%)
May 11, 2020 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
May 08, 2020 0.1400 0.1400 0.1350 0.1350 4,000 -0.01(-6.90%)
May 07, 2020 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-3.33%)
May 06, 2020 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
May 05, 2020 0.1250 0.1800 0.1200 0.1600 169,900 +0.04(+33.33%)
May 04, 2020 0.1200 0.1200 0.1200 0.1200 9,000 +0.01(+9.09%)
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.