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

Aztec Minerals Corp (OP: AZZTF )

0.1396 -0.0054 (-3.72%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 9, 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 (%)
Feb 28, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 27, 2019 0.1200 0.1200 0.1200 0.1200 20,300 -0.01(-9.09%)
Feb 22, 2019 0.1320 0.1320 0.1320 0 +0.02(+13.50%)
Feb 21, 2019 0.1200 0.1200 0.1163 0.1163 11,000 +0.01(+6.70%)
Feb 19, 2019 0.1090 0.1090 0.1090 0 +0.00(+0.09%)
Feb 14, 2019 0.1089 0.1089 0.1089 0 -0.02(-17.12%)
Feb 08, 2019 0.1314 0.1314 0.1314 0 +0.01(+8.15%)
Feb 07, 2019 0.1215 0.1215 0.1215 0.1215 500 -0.01(-9.93%)
Jan 31, 2019 0.1349 0.1349 0.1349 0 +0.01(+4.17%)
Jan 25, 2019 0.1295 0.1295 0.1295 0 +0.00(+0.08%)
Jan 18, 2019 0.1294 0.1294 0.1294 0 -0.00(-1.22%)
Jan 02, 2019 0.1310 0.1310 0.1310 0 -0.00(-2.96%)
Dec 20, 2018 0.1350 0.1350 0.1350 0 -0.00(-3.16%)
Dec 19, 2018 0.1359 0.1394 0.1359 0.1394 12,000 +0.03(+26.73%)
Nov 15, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 13, 2018 0.1108 0.1108 0.1100 0.1100 25,000 -0.03(-20.35%)
Nov 12, 2018 0.1200 0.1381 0.1200 0.1381 26,000 +0.03(+27.87%)
Nov 09, 2018 0.1080 0.1080 0.1080 0.1080 4,100 -0.00(-1.28%)
Nov 02, 2018 0.1094 0.1094 0.1094 0 -0.00(-2.58%)
Oct 30, 2018 0.1123 0.1123 0.1123 0 +0.01(+14.59%)
Oct 26, 2018 0.0980 0.0980 0.0980 0 -0.00(-2.97%)
Oct 22, 2018 0.1010 0.1010 0.1010 0 -0.02(-15.83%)
Oct 19, 2018 0.1200 0.1200 0.1200 0.1200 100,000 +0.02(+17.76%)
Oct 05, 2018 0.1019 0.1019 0.1019 0 -0.02(-14.87%)
Oct 03, 2018 0.1197 0.1197 0.1197 0 -0.01(-10.14%)
Sep 27, 2018 0.1332 0.1332 0.1332 0 -0.03(-17.37%)
Sep 21, 2018 0.1612 0.1612 0.1612 0 +0.02(+12.73%)
Sep 14, 2018 0.1430 0.1430 0.1430 0 -0.01(-4.67%)
Sep 12, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 10, 2018 0.1500 0.1500 0.1500 0 -0.01(-7.01%)
Sep 07, 2018 0.1613 0.1613 0.1613 0.1613 4,900 +0.03(+22.94%)
Sep 06, 2018 0.1716 0.1716 0.1312 0.1312 4,100 -0.04(-22.82%)
Sep 04, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 31, 2018 0.1700 0.1700 0.1700 0 -0.00(-1.73%)
Aug 28, 2018 0.1730 0.1730 0.1730 0 +0.00(+0.58%)
Aug 27, 2018 0.1730 0.1730 0.1720 0.1720 67,500 +0.01(+5.52%)
Aug 24, 2018 0.1630 0.1630 0.1630 0.1630 8,000 -0.01(-5.45%)
Aug 23, 2018 0.1724 0.1724 0.1724 0.1724 20,000 -0.00(-1.26%)
Aug 21, 2018 0.1746 0.1746 0.1746 0 +0.04(+32.07%)
Aug 17, 2018 0.1322 0.1322 0.1322 0 -0.04(-24.46%)
Aug 08, 2018 0.1750 0.1750 0.1750 0 +0.00(+1.04%)
Aug 03, 2018 0.1732 0.1732 0.1732 0 +0.00(+0.64%)
Jul 26, 2018 0.1721 0.1721 0.1721 0 +0.00(+1.83%)
Jul 24, 2018 0.1690 0.1690 0.1690 0 -0.00(-0.29%)
Jul 23, 2018 0.1730 0.1730 0.1695 0.1695 3,525 -0.00(-0.64%)
Jul 19, 2018 0.1706 0.1706 0.1706 0 +0.00(+0.95%)
Jul 17, 2018 0.1690 0.1690 0.1690 0 -0.00(-0.59%)
Jul 12, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jul 11, 2018 0.1767 0.1800 0.1767 0.1800 10,000 +0.01(+3.87%)
Jul 05, 2018 0.1733 0.1733 0.1733 0 -0.00(-0.80%)
Jul 03, 2018 0.1747 0.1747 0.1747 0 +0.00(+2.28%)
Jun 26, 2018 0.1708 0.1708 0.1708 0 +0.00(+0.18%)
Jun 22, 2018 0.1705 0.1705 0.1705 0 +0.00(+1.67%)
Jun 21, 2018 0.1728 0.1728 0.1677 0.1677 3,000 -0.00(-1.81%)
Jun 20, 2018 0.1708 0.1708 0.1708 0.1708 1,000 -0.01(-4.58%)
Jun 18, 2018 0.1790 0.1790 0.1790 0 -0.00(-1.97%)
Jun 13, 2018 0.1826 0.1826 0.1826 0 +0.01(+6.53%)
Jun 11, 2018 0.1714 0.1714 0.1714 0 +0.00(+2.27%)
Jun 07, 2018 0.1676 0.1676 0.1676 0 -0.00(-0.36%)
Jun 04, 2018 0.1682 0.1682 0.1682 0 +0.02(+10.37%)
Jun 01, 2018 0.1524 0.1524 0.1524 0.1524 1,000 +0.00(+0.46%)
May 29, 2018 0.1517 0.1517 0.1517 0 -0.03(-15.72%)
May 21, 2018 0.1800 0.1800 0.1800 0 +0.03(+23.37%)
May 16, 2018 0.1459 0.1459 0.1459 0 +0.00(+3.33%)
May 15, 2018 0.1412 0.1412 0.1412 0.1412 10,000 -0.03(-17.14%)
May 14, 2018 0.1704 0.1704 0.1704 0.1704 1,500 +0.02(+13.60%)
May 10, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 09, 2018 0.1539 0.1539 0.1500 0.1500 9,100 -0.03(-18.66%)
May 04, 2018 0.1844 0.1844 0.1844 0 -0.00(-2.27%)
May 02, 2018 0.1887 0.1887 0.1887 0 +0.01(+4.25%)
May 01, 2018 0.1850 0.1984 0.1810 0.1810 19,200 +0.00(+0.56%)
Apr 30, 2018 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+1.69%)
Apr 27, 2018 0.1770 0.1770 0.1770 0.1770 3,000 -0.00(-2.59%)
Apr 26, 2018 0.1700 0.1885 0.1700 0.1817 34,000 +0.02(+15.88%)
Apr 25, 2018 0.1534 0.1568 0.1534 0.1568 18,000 -0.00(-2.00%)
Apr 24, 2018 0.1617 0.1695 0.1597 0.1600 14,958 +0.01(+4.10%)
Apr 23, 2018 0.1550 0.1615 0.1537 0.1537 27,285 -0.01(-7.91%)
Apr 20, 2018 0.1669 0.1669 0.1669 0.1669 6,100 -0.03(-14.37%)
Apr 16, 2018 0.1949 0.1949 0.1949 0 +0.02(+9.31%)
Apr 13, 2018 0.1988 0.1988 0.1783 0.1783 12,900 -0.01(-5.07%)
Apr 11, 2018 0.1878 0.1878 0.1878 0 +0.01(+3.16%)
Apr 10, 2018 0.1784 0.1821 0.1784 0.1821 5,000 +0.01(+2.86%)
Apr 09, 2018 0.1958 0.1958 0.1770 0.1770 4,500 -0.01(-6.89%)
Apr 06, 2018 0.1803 0.1939 0.1803 0.1901 17,500 +0.01(+6.86%)
Apr 04, 2018 0.1779 0.1779 0.1779 0 -0.00(-1.11%)
Apr 02, 2018 0.1799 0.1799 0.1799 0 -0.01(-7.22%)
Mar 29, 2018 0.1939 0.1939 0.1939 0 -0.00(-1.87%)
Mar 28, 2018 0.1977 0.1978 0.1976 0.1976 5,250 -0.02(-10.02%)
Mar 27, 2018 0.2115 0.2196 0.1945 0.2196 30,690 +0.01(+4.24%)
Mar 26, 2018 0.2107 0.2107 0.2107 0.2107 500 -0.01(-3.41%)
Mar 23, 2018 0.2103 0.2181 0.2103 0.2181 6,000 +0.00(+0.46%)
Mar 22, 2018 0.2171 0.2171 0.2171 0.2171 4,999 -0.01(-3.08%)
Mar 21, 2018 0.2318 0.2318 0.2240 0.2240 13,499 -0.01(-5.60%)
Mar 20, 2018 0.2316 0.2465 0.2200 0.2373 105,881 +0.00(+0.98%)
Mar 19, 2018 0.2083 0.2350 0.2083 0.2350 105,760 +0.04(+19.53%)
Mar 15, 2018 0.1966 0.1966 0.1966 0 -0.02(-8.56%)
Mar 13, 2018 0.2150 0.2150 0.2150 0 -0.01(-3.97%)
Mar 09, 2018 0.2239 0.2239 0.2239 0 +0.01(+4.68%)
Mar 07, 2018 0.2139 0.2139 0.2139 0 -0.00(-1.88%)
Mar 06, 2018 0.2266 0.2271 0.2100 0.2180 36,805 -0.01(-4.05%)
Mar 05, 2018 0.2639 0.2820 0.2142 0.2272 132,142 -0.05(-16.93%)
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.