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

Aztec Minerals Corp (OP: AZZTF )

0.1414 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 1, 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 (%)
May 27, 2022 0.2199 0 +0.00(+1.52%)
May 26, 2022 0.2166 0.2166 0.2166 0.2166 2,041 -0.00(-1.55%)
May 25, 2022 0.2126 0.2247 0.2126 0.2200 4,025 +0.00(+0.23%)
May 24, 2022 0.2331 0.2331 0.2195 0.2195 41,777 -0.01(-2.44%)
May 23, 2022 0.2393 0.2585 0.2250 0.2250 14,016 -0.00(-2.13%)
May 20, 2022 0.2440 0.2440 0.2295 0.2299 26,998 -0.01(-2.87%)
May 19, 2022 0.2349 0.2400 0.2320 0.2367 91,364 -0.00(-1.99%)
May 18, 2022 0.2584 0.2584 0.2282 0.2415 173,905 +0.00(+1.05%)
May 17, 2022 0.2364 0.2462 0.2364 0.2390 28,361 -0.01(-2.45%)
May 16, 2022 0.2500 0.2500 0.2250 0.2450 265,315 +0.03(+16.56%)
May 13, 2022 0.2102 0.2102 0.2102 0.2102 652 +0.02(+10.63%)
May 12, 2022 0.1900 0.1900 0.1900 0.1900 1,000 -0.02(-11.63%)
May 11, 2022 0.1988 0.2150 0.1988 0.2150 5,999 +0.02(+8.09%)
May 10, 2022 0.2058 0.2058 0.1940 0.1989 18,935 -0.00(-0.80%)
May 09, 2022 0.1977 0.2005 0.1977 0.2005 20,000 -0.01(-3.42%)
May 06, 2022 0.2022 0.2076 0.1902 0.2076 11,167 +0.02(+9.26%)
May 05, 2022 0.2230 0.2230 0.1900 0.1900 10,000 -0.02(-9.95%)
May 04, 2022 0.2110 0.2110 0.2110 0.2110 22,000 +0.02(+9.04%)
May 03, 2022 0.1906 0.2000 0.1905 0.1935 6,601 +0.00(+1.42%)
May 02, 2022 0.2031 0.2031 0.1891 0.1908 72,144 -0.03(-14.44%)
Apr 29, 2022 0.2141 0.2230 0.2021 0.2230 12,700 +0.01(+2.91%)
Apr 28, 2022 0.2073 0.2230 0.1897 0.2167 20,300 +0.02(+10.22%)
Apr 27, 2022 0.1949 0.1995 0.1948 0.1966 36,236 -0.00(-1.70%)
Apr 26, 2022 0.2025 0.2100 0.1996 0.2000 145,827 -0.01(-4.72%)
Apr 25, 2022 0.2200 0.2219 0.2010 0.2099 82,861 -0.01(-6.67%)
Apr 22, 2022 0.2300 0.2300 0.2207 0.2249 19,389 -0.02(-6.49%)
Apr 21, 2022 0.2550 0.2550 0.2327 0.2405 33,527 -0.02(-5.91%)
Apr 20, 2022 0.2525 0.2556 0.2485 0.2556 22,300 +0.01(+2.24%)
Apr 19, 2022 0.2482 0.2500 0.2482 0.2500 4,502 -0.02(-6.82%)
Apr 18, 2022 0.2600 0.2683 0.2600 0.2683 45,323 +0.01(+2.56%)
Apr 14, 2022 0.2791 0.2791 0.2616 0.2616 6,300 -0.02(-7.56%)
Apr 13, 2022 0.2456 0.2960 0.2402 0.2830 122,153 +0.04(+15.42%)
Apr 12, 2022 0.2359 0.2534 0.2359 0.2452 18,504 +0.02(+7.73%)
Apr 11, 2022 0.2294 0.2350 0.2206 0.2276 72,646 -0.00(-0.35%)
Apr 08, 2022 0.2250 0.2290 0.2180 0.2284 41,710 +0.00(+1.51%)
Apr 06, 2022 0.2250 3 -0.02(-8.39%)
Apr 05, 2022 0.2500 0.2516 0.2372 0.2456 65,075 -0.00(-0.73%)
Apr 04, 2022 0.2370 0.2500 0.2310 0.2474 24,710 +0.01(+4.39%)
Apr 01, 2022 0.2375 0.2375 0.2273 0.2370 63,588 -0.00(-0.21%)
Mar 31, 2022 0.2463 0.2480 0.2375 0.2375 15,900 +0.00(+1.50%)
Mar 30, 2022 0.2375 0.2375 0.2340 0.2340 26,000 +0.00(+0.78%)
Mar 29, 2022 0.2322 0.2406 0.2322 0.2322 14,752 -0.01(-2.23%)
Mar 28, 2022 0.2331 0.2399 0.2331 0.2375 28,601 -0.00(-0.21%)
Mar 25, 2022 0.2422 0.2422 0.2380 0.2380 5,000 -0.00(-1.04%)
Mar 24, 2022 0.2601 0.2601 0.2301 0.2405 23,254 +0.00(+0.08%)
Mar 23, 2022 0.2550 0.2550 0.2403 0.2403 25,903 -0.02(-7.93%)
Mar 22, 2022 0.2600 0.2610 0.2342 0.2610 45,731 +0.00(+1.64%)
Mar 21, 2022 0.2600 0.2640 0.2568 0.2568 17,000 +0.02(+9.09%)
Mar 18, 2022 0.2400 0.2407 0.2354 0.2354 18,490 +0.00(+0.68%)
Mar 17, 2022 0.2335 0.2338 0.2335 0.2338 52,000 +0.01(+3.00%)
Mar 16, 2022 0.2250 0.2363 0.2224 0.2270 32,636 +0.01(+2.30%)
Mar 15, 2022 0.2270 0.2270 0.2185 0.2219 11,540 -0.01(-2.25%)
Mar 14, 2022 0.2300 0.2300 0.2268 0.2270 10,504 -0.01(-2.41%)
Mar 11, 2022 0.2110 0.2473 0.2110 0.2326 1,450 -0.01(-3.49%)
Mar 10, 2022 0.2399 0.2410 0.2235 0.2410 55,500 +0.00(+0.79%)
Mar 09, 2022 0.2411 0.2411 0.2300 0.2391 1,550 -0.02(-6.20%)
Mar 08, 2022 0.2439 0.2740 0.2386 0.2549 36,500 +0.02(+9.31%)
Mar 07, 2022 0.2368 0.2404 0.2304 0.2332 32,200 -0.01(-5.66%)
Mar 04, 2022 0.2472 0.2514 0.2472 0.2472 7,000 -0.01(-4.19%)
Mar 03, 2022 0.2686 0.2700 0.2550 0.2580 21,620 +0.00(+0.19%)
Mar 02, 2022 0.2640 0.2689 0.2450 0.2575 53,515 +0.02(+9.43%)
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.