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

Aztec Minerals Corp (OP: AZZTF )

0.1438 +0.0026 (+1.84%)
Streaming Delayed Price Updated: 9:56 AM 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 31, 2023 0.1240 0.1286 0.1200 0.1200 21,800 -0.00(-2.99%)
Oct 30, 2023 0.1277 0.1277 0.1237 0.1237 5,100 +0.00(+2.15%)
Oct 27, 2023 0.1201 0.1239 0.1200 0.1211 8,710 -0.00(-2.42%)
Oct 26, 2023 0.1231 0.1260 0.1231 0.1241 18,100 -0.00(-1.51%)
Oct 25, 2023 0.1230 0.1260 0.1230 0.1260 4,200 +0.00(+2.44%)
Oct 24, 2023 0.1277 0.1287 0.1230 0.1230 28,430 -0.00(-3.68%)
Oct 23, 2023 0.1170 0.1340 0.1170 0.1277 207,152 +0.01(+9.15%)
Oct 20, 2023 0.1125 0.1198 0.1100 0.1170 112,475 +0.01(+6.56%)
Oct 19, 2023 0.1187 0.1214 0.1030 0.1098 277,775 -0.01(-8.50%)
Oct 18, 2023 0.1248 0.1248 0.1155 0.1200 160,034 -0.00(-2.12%)
Oct 17, 2023 0.1200 0.1280 0.1200 0.1226 55,903 -0.00(-1.92%)
Oct 16, 2023 0.1300 0.1360 0.1155 0.1250 323,631 -0.02(-12.59%)
Oct 13, 2023 0.1298 0.1430 0.1269 0.1430 168,180 +0.00(+1.85%)
Oct 12, 2023 0.1361 0.1404 0.1361 0.1404 6,600 +0.00(+2.56%)
Oct 11, 2023 0.1314 0.1369 0.1294 0.1369 7,200 +0.01(+7.37%)
Oct 09, 2023 0.1275 0 -0.01(-4.14%)
Oct 06, 2023 0.1233 0.1368 0.1233 0.1330 10,477 +0.00(+1.14%)
Oct 05, 2023 0.1315 0.1315 0.1315 0.1315 2,000 -0.00(-1.05%)
Oct 04, 2023 0.1250 0.1329 0.1250 0.1329 26,170 +0.00(+3.83%)
Oct 03, 2023 0.1330 0.1344 0.1280 0.1280 40,069 -0.01(-8.18%)
Oct 02, 2023 0.1380 0.1411 0.1380 0.1394 22,241 -0.01(-9.48%)
Sep 29, 2023 0.1506 0.1540 0.1397 0.1540 19,000 -0.00(-0.32%)
Sep 28, 2023 0.1545 0.1545 0.1545 0.1545 7,305 +0.01(+3.97%)
Sep 27, 2023 0.1477 0.1550 0.1477 0.1486 5,650 +0.01(+5.24%)
Sep 26, 2023 0.1500 0.1506 0.1382 0.1412 60,684 -0.02(-11.19%)
Sep 25, 2023 0.1560 0.1590 0.1538 0.1590 13,881 +0.01(+9.58%)
Sep 22, 2023 0.1508 0.1508 0.1451 0.1451 28,740 +0.00(+0.00%)
Sep 21, 2023 0.1551 0.1600 0.1400 0.1451 42,100 -0.01(-9.31%)
Sep 20, 2023 0.1600 0.1600 0.1600 0.1600 600 +0.01(+3.23%)
Sep 19, 2023 0.1582 0.1599 0.1550 0.1550 13,675 -0.00(-0.77%)
Sep 18, 2023 0.1553 0.1562 0.1510 0.1562 9,570 -0.00(-0.76%)
Sep 15, 2023 0.1550 0.1582 0.1550 0.1574 35,200 +0.00(+1.55%)
Sep 13, 2023 0.1550 0 +0.00(+0.65%)
Sep 12, 2023 0.1544 0.1544 0.1540 0.1540 1,410 -0.00(-0.65%)
Sep 11, 2023 0.1496 0.1550 0.1480 0.1550 18,907 -0.00(-0.58%)
Sep 08, 2023 0.1584 0.1594 0.1525 0.1559 41,304 -0.00(-1.76%)
Sep 06, 2023 0.1587 0 -0.00(-3.00%)
Sep 05, 2023 0.1670 0.1670 0.1625 0.1636 47,150 -0.00(-1.92%)
Sep 01, 2023 0.1668 0.1668 0.1626 0.1668 10,425 +0.01(+7.27%)
Aug 30, 2023 0.1555 25 -0.00(-2.93%)
Aug 29, 2023 0.1552 0.1602 0.1540 0.1602 16,503 +0.00(+2.30%)
Aug 28, 2023 0.1520 0.1600 0.1480 0.1566 40,973 -0.00(-1.82%)
Aug 25, 2023 0.1598 0.1598 0.1580 0.1595 31,180 +0.00(+0.76%)
Aug 24, 2023 0.1548 0.1600 0.1548 0.1583 13,450 +0.00(+2.13%)
Aug 23, 2023 0.1567 0.1567 0.1539 0.1550 4,850 +0.00(+2.31%)
Aug 22, 2023 0.1589 0.1589 0.1500 0.1515 2,300 -0.00(-2.45%)
Aug 21, 2023 0.1628 0.1724 0.1550 0.1553 46,864 -0.01(-5.48%)
Aug 18, 2023 0.1625 0.1643 0.1608 0.1643 2,100 +0.00(+1.11%)
Aug 17, 2023 0.1520 0.1625 0.1520 0.1625 12,000 +0.01(+9.72%)
Aug 15, 2023 0.1481 1 -0.01(-4.57%)
Aug 14, 2023 0.1590 0.1679 0.1465 0.1552 35,058 -0.00(-3.00%)
Aug 11, 2023 0.1600 0.1660 0.1587 0.1600 37,582 -0.00(-0.25%)
Aug 10, 2023 0.1625 0.1625 0.1600 0.1604 24,604 -0.00(-2.02%)
Aug 09, 2023 0.1642 0.1695 0.1610 0.1637 70,238 -0.01(-3.31%)
Aug 08, 2023 0.1602 0.1693 0.1602 0.1693 29,150 +0.01(+5.68%)
Aug 07, 2023 0.1755 0.1760 0.1602 0.1602 38,632 -0.01(-5.76%)
Aug 04, 2023 0.1715 0.1738 0.1670 0.1700 50,487 +0.00(+1.31%)
Aug 03, 2023 0.1700 0.1700 0.1664 0.1678 14,862 -0.00(-1.35%)
Aug 02, 2023 0.1701 0.1743 0.1701 0.1701 1,000 -0.00(-1.79%)
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.