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

Aztec Minerals Corp (TSV: AZT )

0.1950 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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, 2021 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jul 29, 2021 0.2950 0.3200 0.2950 0.3200 84,148 +0.03(+8.47%)
Jul 27, 2021 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Jul 26, 2021 0.3000 0.3000 0.2900 0.2900 54,000 -0.01(-1.69%)
Jul 22, 2021 0.2950 0.2950 0.2950 0 +0.02(+7.27%)
Jul 21, 2021 0.2750 0.2800 0.2750 0.2750 27,363 -0.01(-3.51%)
Jul 20, 2021 0.2950 0.2950 0.2800 0.2850 22,201 +0.00(+0.00%)
Jul 19, 2021 0.2950 0.2950 0.2750 0.2850 157,185 -0.02(-5.00%)
Jul 16, 2021 0.3000 0.3100 0.3000 0.3000 38,153 -0.01(-1.64%)
Jul 15, 2021 0.3200 0.3200 0.3050 0.3050 44,300 -0.02(-4.69%)
Jul 14, 2021 0.3200 0.3200 0.3200 0.3200 32,500 +0.00(+0.00%)
Jul 13, 2021 0.3250 0.3500 0.3200 0.3200 151,000 +0.01(+1.59%)
Jul 12, 2021 0.3600 0.3600 0.3150 0.3150 227,348 -0.04(-12.50%)
Jul 09, 2021 0.3450 0.3600 0.3350 0.3600 94,430 +0.02(+5.88%)
Jul 08, 2021 0.3500 0.3500 0.3400 0.3400 30,847 -0.02(-6.85%)
Jul 07, 2021 0.3800 0.4100 0.3600 0.3650 360,735 +0.01(+1.39%)
Jul 06, 2021 0.3600 0.3800 0.3550 0.3600 100,000 +0.01(+1.41%)
Jul 05, 2021 0.3250 0.3550 0.3250 0.3550 55,000 +0.01(+1.43%)
Jul 02, 2021 0.3100 0.3600 0.3100 0.3500 76,211 +0.03(+9.37%)
Jun 30, 2021 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 29, 2021 0.3100 0.3200 0.3100 0.3200 9,000 +0.02(+4.92%)
Jun 28, 2021 0.3250 0.3250 0.3050 0.3050 9,743 +0.01(+1.67%)
Jun 24, 2021 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Jun 23, 2021 0.3350 0.3350 0.3050 0.3050 20,082 -0.01(-3.17%)
Jun 22, 2021 0.3100 0.3250 0.3100 0.3150 109,825 +0.01(+1.61%)
Jun 21, 2021 0.3300 0.3300 0.3100 0.3100 34,790 -0.01(-1.59%)
Jun 18, 2021 0.3150 0.3150 0.3150 0.3150 25,900 -0.01(-3.08%)
Jun 17, 2021 0.3300 0.3300 0.3250 0.3250 39,300 -0.01(-1.52%)
Jun 16, 2021 0.3350 0.3350 0.3300 0.3300 17,604 -0.02(-7.04%)
Jun 15, 2021 0.3450 0.3550 0.3450 0.3550 9,000 -0.01(-1.39%)
Jun 11, 2021 0.3600 0.3600 0.3600 85 +0.00(+0.00%)
Jun 10, 2021 0.3300 0.3750 0.3300 0.3600 342,204 +0.02(+7.46%)
Jun 09, 2021 0.3150 0.3350 0.3150 0.3350 3,500 +0.02(+4.69%)
Jun 08, 2021 0.3250 0.3250 0.3250 0.3200 73,074 -0.01(-3.03%)
Jun 07, 2021 0.3250 0.3300 0.3200 0.3300 13,278 +0.00(+0.00%)
Jun 04, 2021 0.3300 0.3500 0.3250 0.3300 77,400 +0.00(+0.00%)
Jun 03, 2021 34.00 0.3400 0.3300 0.3300 4,330,500 +0.00(+0.00%)
Jun 02, 2021 0.3400 0.3600 0.3150 0.3300 61,982 -0.01(-2.94%)
Jun 01, 2021 0.3400 0.3400 0.3400 0.3400 36,065 +0.01(+3.03%)
May 31, 2021 0.3100 0.3300 0.3000 0.3300 262,804 +0.02(+4.76%)
May 28, 2021 0.3500 0.3500 0.3100 0.3150 86,474 -0.03(-10.00%)
May 27, 2021 0.3450 0.3500 0.3400 0.3500 19,259 +0.01(+1.45%)
May 26, 2021 0.3500 0.3500 0.3350 0.3450 81,863 +0.00(+0.00%)
May 25, 2021 0.3400 0.3450 0.3250 0.3450 57,858 +0.00(+0.00%)
May 21, 2021 0.3450 0.3450 0.3450 0 +0.07(+25.45%)
May 20, 2021 0.2800 0.2830 0.2750 0.2750 40,466 -0.01(-1.79%)
May 19, 2021 0.2850 0.2850 0.2700 0.2800 144,534 -0.02(-8.20%)
May 18, 2021 0.3000 0.3050 0.3000 0.3050 30,260 +0.02(+5.17%)
May 17, 2021 0.2900 0.2900 0.2900 0.2900 5,200 +0.01(+1.75%)
May 14, 2021 0.2950 0.2950 0.2850 0.2850 78,500 +0.01(+3.64%)
May 13, 2021 0.2800 0.3000 0.2750 0.2750 38,192 -0.01(-1.79%)
May 12, 2021 0.2950 0.2950 0.2800 0.2800 52,429 -0.02(-6.67%)
May 11, 2021 0.3000 0.3000 0.3000 0.3000 9,600 +0.00(+0.00%)
May 10, 2021 0.3150 0.3150 0.3000 0.3000 25,835 -0.02(-4.76%)
May 07, 2021 0.3050 0.3150 0.3050 0.3150 4,252 +0.02(+5.00%)
May 06, 2021 0.2900 0.3000 0.2900 0.3000 4,427 +0.00(+0.00%)
May 05, 2021 0.3000 0.3000 0.3000 0.3000 17,360 +0.00(+0.00%)
May 04, 2021 0.3000 0.3000 0.3000 0.3000 3,709 -0.01(-1.64%)
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.