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

Aztec Minerals Corp (OP: AZZTF )

0.1450 +0.0038 (+2.69%)
Streaming Delayed Price Updated: 2:37 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 (%)
Oct 30, 2020 0.2582 0.2586 0.2350 0.2355 73,400 -0.00(-1.88%)
Oct 29, 2020 0.2400 0.2400 0.2355 0.2400 6,100 -0.01(-5.25%)
Oct 28, 2020 0.2500 0.2555 0.2313 0.2533 123,285 -0.00(-1.94%)
Oct 27, 2020 0.2610 0.2672 0.2500 0.2583 66,000 -0.01(-4.33%)
Oct 26, 2020 0.3000 0.3000 0.2500 0.2700 140,853 -0.03(-11.18%)
Oct 23, 2020 0.3100 0.3100 0.2948 0.3040 71,900 -0.00(-0.33%)
Oct 22, 2020 0.3077 0.3083 0.2843 0.3050 61,566 +0.01(+3.04%)
Oct 21, 2020 0.2883 0.3059 0.2660 0.2960 236,115 +0.04(+15.67%)
Oct 20, 2020 0.2538 0.2683 0.2489 0.2559 35,929 +0.01(+2.32%)
Oct 19, 2020 0.2733 0.2733 0.2500 0.2501 33,326 -0.01(-4.94%)
Oct 16, 2020 0.2589 0.2631 0.2500 0.2631 61,400 +0.01(+4.82%)
Oct 15, 2020 0.2830 0.2830 0.2400 0.2510 64,662 -0.03(-9.61%)
Oct 14, 2020 0.2800 0.2899 0.2647 0.2777 62,425 -0.01(-2.56%)
Oct 13, 2020 0.2911 0.3006 0.2667 0.2850 78,999 -0.03(-8.06%)
Oct 12, 2020 0.3300 0.3300 0.2911 0.3100 22,125 +0.02(+5.08%)
Oct 09, 2020 0.2800 0.2950 0.2750 0.2950 38,100 +0.03(+9.67%)
Oct 08, 2020 0.2726 0.2726 0.2598 0.2690 24,060 -0.00(-1.10%)
Oct 07, 2020 0.3000 0.3000 0.2600 0.2720 65,997 -0.02(-6.21%)
Oct 06, 2020 0.3000 0.3200 0.2900 0.2900 42,470 -0.03(-9.32%)
Oct 05, 2020 0.3277 0.3317 0.3000 0.3198 43,792 -0.00(-0.06%)
Oct 02, 2020 0.3400 0.3400 0.3200 0.3200 26,400 -0.02(-6.95%)
Oct 01, 2020 0.3545 0.3545 0.3200 0.3439 140,250 -0.01(-1.74%)
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%)
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.