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

Aztec Minerals Corp (OP: AZZTF )

0.1353 -0.0107 (-7.33%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 25, 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 (%)
Mar 31, 2021 0.2275 0.2334 0.2101 0.2101 18,102 -0.01(-5.53%)
Mar 30, 2021 0.2530 0.2530 0.2190 0.2224 23,370 -0.02(-7.33%)
Mar 29, 2021 0.2400 0.2400 0.2400 0.2400 5,015 +0.01(+5.17%)
Mar 26, 2021 0.2450 0.2450 0.2282 0.2282 125,900 -0.01(-4.92%)
Mar 25, 2021 0.2338 0.2508 0.2231 0.2400 12,550 +0.01(+2.78%)
Mar 24, 2021 0.2600 0.2639 0.2232 0.2335 46,346 -0.02(-7.74%)
Mar 23, 2021 0.2580 0.2580 0.2379 0.2531 30,434 +0.00(+1.65%)
Mar 22, 2021 0.2480 0.2490 0.2480 0.2490 6,169 +0.00(+0.40%)
Mar 19, 2021 0.2389 0.2500 0.2387 0.2480 16,400 +0.01(+3.12%)
Mar 18, 2021 0.2470 0.2488 0.2403 0.2405 24,935 +0.00(+0.21%)
Mar 17, 2021 0.2369 0.2507 0.2369 0.2400 15,790 +0.00(+1.87%)
Mar 16, 2021 0.2190 0.2463 0.2190 0.2356 52,987 +0.01(+2.43%)
Mar 15, 2021 0.2500 0.2532 0.2270 0.2300 97,694 -0.02(-7.22%)
Mar 12, 2021 0.2500 0.2600 0.2457 0.2479 31,200 -0.00(-0.84%)
Mar 11, 2021 0.2446 0.2513 0.2446 0.2500 33,201 +0.00(+0.08%)
Mar 10, 2021 0.2413 0.2510 0.2400 0.2498 29,057 -0.00(-0.08%)
Mar 09, 2021 0.2450 0.2500 0.2365 0.2500 22,910 +0.01(+2.04%)
Mar 08, 2021 0.2566 0.2604 0.2450 0.2450 29,748 +0.00(+0.04%)
Mar 05, 2021 0.2449 0.2449 0.2449 0.2449 17,600 -0.01(-2.04%)
Mar 04, 2021 0.2500 0.2600 0.2500 0.2500 38,751 -0.02(-6.54%)
Mar 03, 2021 0.2600 0.2800 0.2600 0.2675 33,323 -0.01(-3.95%)
Mar 02, 2021 0.2678 0.2785 0.2620 0.2785 5,265 +0.01(+4.00%)
Mar 01, 2021 0.2683 0.2772 0.2676 0.2678 18,888 +0.01(+2.06%)
Feb 26, 2021 0.2773 0.2773 0.2560 0.2624 12,900 +0.02(+7.10%)
Feb 25, 2021 0.2668 0.2767 0.2450 0.2450 145,298 -0.02(-8.65%)
Feb 24, 2021 0.2682 0.2682 0.2663 0.2682 5,785 +0.00(+0.90%)
Feb 23, 2021 0.2602 0.2800 0.2602 0.2658 30,815 -0.01(-3.35%)
Feb 22, 2021 0.2584 0.2805 0.2504 0.2750 32,040 +0.01(+2.34%)
Feb 19, 2021 0.2645 0.2717 0.2613 0.2687 32,300 -0.00(-1.36%)
Feb 18, 2021 0.2750 0.2750 0.2674 0.2724 13,167 -0.01(-2.01%)
Feb 17, 2021 0.2650 0.2800 0.2650 0.2780 26,741 +0.01(+4.91%)
Feb 16, 2021 0.2834 0.2834 0.2535 0.2650 20,208 +0.01(+2.36%)
Feb 12, 2021 0.2661 0.2690 0.2589 0.2589 28,000 -0.01(-2.71%)
Feb 11, 2021 0.2692 0.2807 0.2640 0.2661 46,591 -0.00(-1.44%)
Feb 10, 2021 0.2750 0.2750 0.2667 0.2700 23,731 +0.00(+0.07%)
Feb 09, 2021 0.2780 0.2780 0.2600 0.2698 19,432 +0.00(+1.01%)
Feb 08, 2021 0.3000 0.3032 0.2671 0.2671 56,868 -0.02(-6.35%)
Feb 05, 2021 0.2675 0.3000 0.2675 0.2852 17,500 +0.02(+6.62%)
Feb 04, 2021 0.2769 0.2808 0.2673 0.2675 23,600 -0.01(-2.05%)
Feb 03, 2021 0.2732 0.3359 0.2699 0.2731 254,895 -0.02(-5.50%)
Feb 02, 2021 0.3131 0.3333 0.2829 0.2890 162,334 -0.03(-9.69%)
Feb 01, 2021 0.3305 0.3432 0.3101 0.3200 84,797 +0.03(+9.33%)
Jan 29, 2021 0.3100 0.3100 0.2864 0.2927 39,300 +0.02(+8.85%)
Jan 28, 2021 0.2663 0.2747 0.2514 0.2689 37,865 +0.02(+6.37%)
Jan 27, 2021 0.2700 0.2900 0.2528 0.2528 101,376 -0.02(-6.37%)
Jan 26, 2021 0.2505 0.2881 0.2505 0.2700 138,692 +0.02(+6.42%)
Jan 25, 2021 0.2551 0.2780 0.2500 0.2537 11,119 -0.00(-0.78%)
Jan 22, 2021 0.2672 0.2729 0.2537 0.2557 19,500 -0.01(-4.38%)
Jan 21, 2021 0.2750 0.2923 0.2650 0.2674 30,190 -0.03(-9.36%)
Jan 20, 2021 0.2895 0.3079 0.2895 0.2950 17,410 +0.01(+1.90%)
Jan 19, 2021 0.2990 0.3127 0.2729 0.2895 24,692 -0.01(-4.01%)
Jan 15, 2021 0.3183 0.3194 0.3016 0.3016 5,800 -0.01(-4.19%)
Jan 14, 2021 0.2841 0.3160 0.2801 0.3148 12,893 +0.00(+1.55%)
Jan 13, 2021 0.3080 0.3100 0.2971 0.3100 42,110 +0.01(+2.65%)
Jan 12, 2021 0.2980 0.3151 0.2922 0.3020 55,705 +0.01(+1.96%)
Jan 11, 2021 0.3034 0.3354 0.2753 0.2962 191,166 -0.05(-13.90%)
Jan 08, 2021 0.3875 0.4000 0.3400 0.3440 185,500 -0.04(-9.33%)
Jan 07, 2021 0.3542 0.4093 0.3542 0.3794 96,123 +0.04(+10.68%)
Jan 06, 2021 0.3714 0.3771 0.3350 0.3428 63,937 -0.03(-7.05%)
Jan 05, 2021 0.3429 0.3700 0.3046 0.3688 104,973 +0.08(+27.39%)
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.