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

Aztec Minerals Corp (OP: AZZTF )

0.1621 +0.0061 (+3.91%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 19, 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 26, 2021 0.2773 0.2773 0.2560 0.2624 12,900 +0.02(+7.10%)
Feb 25, 2021 0.2668 0.2767 0.2450 0.2450 145,298 -0.02(-8.65%)
Feb 24, 2021 0.2682 0.2682 0.2663 0.2682 5,785 +0.00(+0.90%)
Feb 23, 2021 0.2602 0.2800 0.2602 0.2658 30,815 -0.01(-3.35%)
Feb 22, 2021 0.2584 0.2805 0.2504 0.2750 32,040 +0.01(+2.34%)
Feb 19, 2021 0.2645 0.2717 0.2613 0.2687 32,300 -0.00(-1.36%)
Feb 18, 2021 0.2750 0.2750 0.2674 0.2724 13,167 -0.01(-2.01%)
Feb 17, 2021 0.2650 0.2800 0.2650 0.2780 26,741 +0.01(+4.91%)
Feb 16, 2021 0.2834 0.2834 0.2535 0.2650 20,208 +0.01(+2.36%)
Feb 12, 2021 0.2661 0.2690 0.2589 0.2589 28,000 -0.01(-2.71%)
Feb 11, 2021 0.2692 0.2807 0.2640 0.2661 46,591 -0.00(-1.44%)
Feb 10, 2021 0.2750 0.2750 0.2667 0.2700 23,731 +0.00(+0.07%)
Feb 09, 2021 0.2780 0.2780 0.2600 0.2698 19,432 +0.00(+1.01%)
Feb 08, 2021 0.3000 0.3032 0.2671 0.2671 56,868 -0.02(-6.35%)
Feb 05, 2021 0.2675 0.3000 0.2675 0.2852 17,500 +0.02(+6.62%)
Feb 04, 2021 0.2769 0.2808 0.2673 0.2675 23,600 -0.01(-2.05%)
Feb 03, 2021 0.2732 0.3359 0.2699 0.2731 254,895 -0.02(-5.50%)
Feb 02, 2021 0.3131 0.3333 0.2829 0.2890 162,334 -0.03(-9.69%)
Feb 01, 2021 0.3305 0.3432 0.3101 0.3200 84,797 +0.03(+9.33%)
Jan 29, 2021 0.3100 0.3100 0.2864 0.2927 39,300 +0.02(+8.85%)
Jan 28, 2021 0.2663 0.2747 0.2514 0.2689 37,865 +0.02(+6.37%)
Jan 27, 2021 0.2700 0.2900 0.2528 0.2528 101,376 -0.02(-6.37%)
Jan 26, 2021 0.2505 0.2881 0.2505 0.2700 138,692 +0.02(+6.42%)
Jan 25, 2021 0.2551 0.2780 0.2500 0.2537 11,119 -0.00(-0.78%)
Jan 22, 2021 0.2672 0.2729 0.2537 0.2557 19,500 -0.01(-4.38%)
Jan 21, 2021 0.2750 0.2923 0.2650 0.2674 30,190 -0.03(-9.36%)
Jan 20, 2021 0.2895 0.3079 0.2895 0.2950 17,410 +0.01(+1.90%)
Jan 19, 2021 0.2990 0.3127 0.2729 0.2895 24,692 -0.01(-4.01%)
Jan 15, 2021 0.3183 0.3194 0.3016 0.3016 5,800 -0.01(-4.19%)
Jan 14, 2021 0.2841 0.3160 0.2801 0.3148 12,893 +0.00(+1.55%)
Jan 13, 2021 0.3080 0.3100 0.2971 0.3100 42,110 +0.01(+2.65%)
Jan 12, 2021 0.2980 0.3151 0.2922 0.3020 55,705 +0.01(+1.96%)
Jan 11, 2021 0.3034 0.3354 0.2753 0.2962 191,166 -0.05(-13.90%)
Jan 08, 2021 0.3875 0.4000 0.3400 0.3440 185,500 -0.04(-9.33%)
Jan 07, 2021 0.3542 0.4093 0.3542 0.3794 96,123 +0.04(+10.68%)
Jan 06, 2021 0.3714 0.3771 0.3350 0.3428 63,937 -0.03(-7.05%)
Jan 05, 2021 0.3429 0.3700 0.3046 0.3688 104,973 +0.08(+27.39%)
Jan 04, 2021 0.2900 0.3038 0.2784 0.2895 47,089 +0.01(+3.99%)
Dec 31, 2020 0.2784 0.2784 0.2784 51,833 -0.00(-0.57%)
Dec 30, 2020 0.2787 0.2849 0.2610 0.2800 51,833 -0.01(-2.41%)
Dec 29, 2020 0.2943 0.2943 0.2778 0.2869 77,110 -0.01(-4.37%)
Dec 28, 2020 0.2700 0.3430 0.2700 0.3000 106,478 +0.03(+11.48%)
Dec 24, 2020 0.2854 0.2870 0.2691 0.2691 100,800 -0.01(-4.13%)
Dec 23, 2020 0.2485 0.2810 0.2485 0.2807 157,811 +0.03(+12.28%)
Dec 22, 2020 0.2208 0.2577 0.2167 0.2500 349,594 +0.04(+19.16%)
Dec 21, 2020 0.2209 0.2222 0.2036 0.2098 28,784 -0.00(-1.46%)
Dec 18, 2020 0.2154 0.2208 0.2022 0.2129 140,100 -0.00(-1.16%)
Dec 17, 2020 0.2200 0.2252 0.2070 0.2154 175,592 +0.01(+2.57%)
Dec 16, 2020 0.2098 0.2120 0.2000 0.2100 78,729 +0.01(+3.14%)
Dec 15, 2020 0.2045 0.2200 0.2036 0.2036 45,377 -0.01(-5.39%)
Dec 14, 2020 0.2239 0.2239 0.2029 0.2152 47,006 -0.00(-0.14%)
Dec 11, 2020 0.2212 0.2212 0.2056 0.2155 89,400 -0.01(-4.56%)
Dec 10, 2020 0.2211 0.2265 0.2160 0.2258 16,072 -0.00(-1.83%)
Dec 09, 2020 0.2241 0.2300 0.2160 0.2300 90,302 +0.00(+0.00%)
Dec 08, 2020 0.2379 0.2379 0.2240 0.2300 15,420 -0.01(-2.95%)
Dec 07, 2020 0.2230 0.2379 0.2230 0.2370 163,794 +0.00(+2.16%)
Dec 04, 2020 0.2500 0.2500 0.2280 0.2320 99,100 -0.01(-2.52%)
Dec 03, 2020 0.2367 0.2380 0.2200 0.2380 184,198 +0.01(+5.78%)
Dec 02, 2020 0.2200 0.2370 0.2044 0.2250 165,275 +0.00(+1.12%)
Dec 01, 2020 0.1974 0.2250 0.1968 0.2225 100,451 -0.00(-0.63%)
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%)
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%)
Aug 03, 2020 0.3265 0.3670 0.3265 0.3399 97,897 +0.01(+2.66%)
Jul 31, 2020 0.2750 0.3316 0.2593 0.3311 109,000 +0.06(+20.18%)
Jul 30, 2020 0.2795 0.2846 0.2450 0.2755 141,894 -0.01(-4.34%)
Jul 29, 2020 0.2977 0.3096 0.2638 0.2880 78,688 -0.01(-1.84%)
Jul 28, 2020 0.2900 0.3042 0.2900 0.2934 55,725 -0.01(-4.02%)
Jul 27, 2020 0.3300 0.3300 0.2915 0.3057 81,702 -0.02(-6.05%)
Jul 24, 2020 0.2754 0.3254 0.2754 0.3254 64,700 +0.04(+14.18%)
Jul 23, 2020 0.3037 0.3100 0.2799 0.2850 41,052 -0.02(-6.22%)
Jul 22, 2020 0.2681 0.3200 0.2653 0.3039 74,785 +0.03(+12.56%)
Jul 21, 2020 0.2785 0.2787 0.2510 0.2700 89,569 -0.01(-3.57%)
Jul 20, 2020 0.2616 0.2800 0.2610 0.2800 58,028 +0.01(+2.79%)
Jul 17, 2020 0.2800 0.2800 0.2502 0.2724 78,800 +0.02(+5.99%)
Jul 16, 2020 0.2620 0.2620 0.2461 0.2570 9,550 +0.00(+1.58%)
Jul 14, 2020 0.2530 0.2530 0.2530 0 -0.01(-2.69%)
Jul 13, 2020 0.2770 0.2770 0.2600 0.2600 11,460 -0.01(-5.39%)
Jul 10, 2020 0.2700 0.2748 0.2700 0.2748 6,000 -0.01(-1.82%)
Jul 09, 2020 0.2876 0.2876 0.2799 0.2799 4,050 -0.00(-0.04%)
Jul 08, 2020 0.2865 0.2865 0.2778 0.2800 20,200 -0.00(-0.88%)
Jul 07, 2020 0.2820 0.2900 0.2800 0.2825 15,390 +0.00(+0.89%)
Jul 06, 2020 0.3127 0.3158 0.2790 0.2800 47,013 +0.00(+1.30%)
Jul 02, 2020 0.2700 0.2812 0.2655 0.2764 7,700 -0.00(-1.29%)
Jul 01, 2020 0.2667 0.2834 0.2667 0.2800 4,300 +0.02(+7.69%)
Jun 30, 2020 0.2599 0.2600 0.2495 0.2600 14,340 +0.00(+1.17%)
Jun 29, 2020 0.2569 0.2570 0.2550 0.2570 2,200 +0.02(+7.94%)
Jun 26, 2020 0.2295 0.2381 0.2267 0.2381 13,500 -0.01(-4.76%)
Jun 25, 2020 0.2452 0.2500 0.2385 0.2500 37,600 +0.01(+6.29%)
Jun 24, 2020 0.2400 0.2406 0.2352 0.2352 53,250 -0.01(-4.00%)
Jun 23, 2020 0.2525 0.2554 0.2450 0.2450 14,000 -0.00(-0.49%)
Jun 22, 2020 0.2550 0.2595 0.2462 0.2462 21,000 +0.02(+6.86%)
Jun 19, 2020 0.2600 0.2600 0.2226 0.2304 27,600 +0.00(+0.83%)
Jun 18, 2020 0.2395 0.2395 0.2285 0.2285 33,551 -0.03(-11.54%)
Jun 17, 2020 0.2520 0.2640 0.2510 0.2583 17,275 +0.02(+7.62%)
Jun 16, 2020 0.2350 0.2400 0.2350 0.2400 22,090 +0.00(+0.00%)
Jun 15, 2020 0.2737 0.2820 0.2384 0.2400 80,085 -0.04(-12.82%)
Jun 12, 2020 0.2784 0.2784 0.2690 0.2753 36,500 +0.01(+1.96%)
Jun 11, 2020 0.2873 0.2960 0.2700 0.2700 118,624 -0.01(-3.57%)
Jun 10, 2020 0.2900 0.3059 0.2800 0.2800 37,700 +0.00(+0.00%)
Jun 09, 2020 0.2763 0.3048 0.2696 0.2800 19,409 -0.05(-14.37%)
Jun 08, 2020 0.3674 0.3700 0.3050 0.3270 64,226 +0.08(+31.06%)
Jun 05, 2020 0.2581 0.2645 0.2495 0.2495 15,600 -0.01(-4.04%)
Jun 04, 2020 0.2625 0.2800 0.2550 0.2600 62,312 +0.02(+7.66%)
Jun 03, 2020 0.2770 0.2770 0.2415 0.2415 9,950 +0.00(+0.63%)
Jun 02, 2020 0.2680 0.2680 0.2400 0.2400 28,100 -0.01(-3.61%)
Jun 01, 2020 0.2383 0.2820 0.2266 0.2490 107,600 +0.05(+22.66%)
May 29, 2020 0.2079 0.2130 0.2030 0.2030 8,000 +0.02(+12.78%)
May 28, 2020 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
May 22, 2020 0.1800 0.1800 0.1800 0 +0.03(+21.38%)
May 21, 2020 0.1483 0.1483 0.1483 0.1483 1,015 -0.00(-1.13%)
May 20, 2020 0.1540 0.1573 0.1475 0.1500 8,500 +0.03(+29.31%)
May 15, 2020 0.1160 0.1160 0.1160 0 +0.00(+3.48%)
May 14, 2020 0.1121 0.1121 0.1121 0.1121 7,000 +0.01(+10.44%)
May 12, 2020 0.1015 0.1015 0.1015 0 +0.00(+0.00%)
May 11, 2020 0.1015 0.1015 0.1015 0.1015 1,000 -0.01(-9.46%)
May 08, 2020 0.0968 0.1121 0.0896 0.1121 5,400 -0.01(-4.92%)
May 07, 2020 0.0980 0.1179 0.0980 0.1179 7,166 +0.02(+19.09%)
May 05, 2020 0.0990 0.0990 0.0990 0 +0.03(+33.78%)
Apr 22, 2020 0.0740 0.0740 0.0740 0 +0.01(+15.62%)
Apr 09, 2020 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Apr 08, 2020 0.0640 0.0640 0.0640 0.0640 5,000 +0.03(+113.33%)
Apr 07, 2020 0.0300 0.0300 0.0300 60 +0.00(+0.00%)
Apr 03, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 50 +0.00(+0.00%)
Mar 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 30, 2020 0.0400 0.0400 0.0400 25 +0.00(+0.00%)
Mar 16, 2020 0.0400 0.0400 0.0400 0 -0.00(-8.05%)
Mar 06, 2020 0.0435 0.0435 0.0435 0 +0.00(+6.10%)
Mar 04, 2020 0.0410 0.0410 0.0410 0 -0.01(-24.77%)
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.