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

Aztec Minerals Corp (OP: AZZTF )

0.1473 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EDT, May 2, 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 (%)
Nov 30, 2020 0.2195 0.2239 0.2000 0.2239 138,250 +0.00(+0.22%)
Nov 27, 2020 0.2150 0.2284 0.2150 0.2234 23,300 +0.01(+2.48%)
Nov 25, 2020 0.2264 0.2300 0.2180 0.2180 32,000 -0.01(-2.77%)
Nov 24, 2020 0.2271 0.2445 0.2242 0.2242 28,894 -0.01(-4.84%)
Nov 23, 2020 0.2613 0.2613 0.2350 0.2356 18,990 -0.02(-7.06%)
Nov 20, 2020 0.2552 0.2552 0.2500 0.2535 8,600 +0.00(+0.60%)
Nov 19, 2020 0.2450 0.2609 0.2344 0.2520 97,771 +0.01(+4.26%)
Nov 18, 2020 0.2496 0.2496 0.2240 0.2417 25,210 -0.01(-3.13%)
Nov 17, 2020 0.2400 0.2495 0.2300 0.2495 18,456 +0.01(+3.96%)
Nov 16, 2020 0.2380 0.2490 0.2310 0.2400 80,131 -0.01(-2.04%)
Nov 13, 2020 0.2352 0.2529 0.2335 0.2450 29,200 -0.01(-2.97%)
Nov 12, 2020 0.2430 0.2550 0.2430 0.2525 15,176 +0.01(+2.64%)
Nov 11, 2020 0.2584 0.2625 0.2340 0.2460 90,840 +0.01(+4.64%)
Nov 10, 2020 0.2826 0.2826 0.2290 0.2351 143,437 -0.04(-16.04%)
Nov 09, 2020 0.2855 0.2976 0.2635 0.2800 71,350 +0.00(+1.38%)
Nov 06, 2020 0.2998 0.3090 0.2760 0.2762 82,000 -0.01(-3.26%)
Nov 05, 2020 0.2785 0.2928 0.2785 0.2855 36,947 +0.04(+14.89%)
Nov 04, 2020 0.2480 0.2497 0.2380 0.2485 14,290 +0.01(+3.54%)
Nov 03, 2020 0.2552 0.2591 0.2354 0.2400 44,426 +0.01(+2.43%)
Nov 02, 2020 0.2051 0.2380 0.2051 0.2343 232,616 -0.00(-0.51%)
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%)
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.