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

Aztec Minerals Corp (OP: AZZTF )

0.1414 -0.0065 (-4.39%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 1, 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 (%)
Apr 28, 2023 0.2389 0.2420 0.2300 0.2420 37,700 -0.00(-0.82%)
Apr 27, 2023 0.2720 0.2720 0.2429 0.2440 34,474 +0.00(+0.21%)
Apr 26, 2023 0.2200 0.2714 0.2200 0.2435 187,003 +0.03(+16.12%)
Apr 25, 2023 0.2146 0.2184 0.2097 0.2097 35,140 -0.01(-4.46%)
Apr 24, 2023 0.2085 0.2195 0.2085 0.2195 18,620 +0.01(+4.52%)
Apr 21, 2023 0.2115 0.2132 0.2100 0.2100 70,300 -0.01(-4.98%)
Apr 20, 2023 0.2103 0.2212 0.2103 0.2210 27,964 -0.00(-0.23%)
Apr 19, 2023 0.2125 0.2230 0.2125 0.2215 16,867 +0.00(+1.89%)
Apr 18, 2023 0.2180 0.2189 0.2163 0.2174 17,600 +0.00(+1.07%)
Apr 17, 2023 0.2151 0.2151 0.2123 0.2151 20,000 -0.00(-0.42%)
Apr 14, 2023 0.2153 0.2208 0.2141 0.2160 43,579 +0.00(+1.41%)
Apr 13, 2023 0.2212 0.2212 0.2094 0.2130 44,009 -0.00(-1.39%)
Apr 12, 2023 0.2164 0.2188 0.2075 0.2160 46,943 +0.00(+1.50%)
Apr 11, 2023 0.2125 0.2209 0.2101 0.2128 9,598 -0.00(-1.44%)
Apr 10, 2023 0.2190 0.2191 0.2113 0.2159 22,901 +0.00(+1.03%)
Apr 06, 2023 0.2102 0.2137 0.2082 0.2137 45,600 +0.00(+1.47%)
Apr 05, 2023 0.2096 0.2106 0.2047 0.2106 68,332 +0.01(+2.78%)
Apr 04, 2023 0.2014 0.2056 0.1980 0.2049 30,584 +0.01(+6.55%)
Apr 03, 2023 0.1925 0.2014 0.1923 0.1923 55,143 -0.00(-0.77%)
Mar 31, 2023 0.1893 0.1985 0.1850 0.1938 30,721 +0.00(+1.41%)
Mar 30, 2023 0.1936 0.1937 0.1880 0.1911 3,000 +0.00(+0.95%)
Mar 29, 2023 0.1861 0.1899 0.1800 0.1893 17,699 +0.00(+2.32%)
Mar 28, 2023 0.1925 0.1932 0.1811 0.1850 98,852 -0.01(-3.80%)
Mar 27, 2023 0.1896 0.2003 0.1896 0.1923 47,500 -0.00(-0.72%)
Mar 24, 2023 0.1966 0.2013 0.1937 0.1937 21,800 -0.00(-1.68%)
Mar 23, 2023 0.1946 0.1970 0.1946 0.1970 23,711 +0.01(+3.68%)
Mar 22, 2023 0.1895 0.1948 0.1895 0.1900 14,413 +0.00(+0.00%)
Mar 21, 2023 0.1861 0.1960 0.1861 0.1900 18,420 -0.01(-2.91%)
Mar 20, 2023 0.1930 0.1957 0.1860 0.1957 10,125 -0.00(-1.21%)
Mar 17, 2023 0.1926 0.2014 0.1905 0.1981 101,424 +0.00(+1.38%)
Mar 16, 2023 0.1954 0.1954 0.1900 0.1954 1,105 -0.00(-0.46%)
Mar 15, 2023 0.1960 0.1984 0.1914 0.1963 20,406 -0.00(-0.86%)
Mar 14, 2023 0.1960 0.2000 0.1960 0.1980 8,155 -0.00(-1.00%)
Mar 13, 2023 0.1976 0.2100 0.1960 0.2000 8,500 +0.00(+0.91%)
Mar 10, 2023 0.1995 0.1995 0.1982 0.1982 6,100 +0.00(+1.80%)
Mar 09, 2023 0.1959 0.2014 0.1947 0.1947 5,466 +0.00(+0.10%)
Mar 08, 2023 0.1913 0.1946 0.1913 0.1945 3,062 -0.00(-0.26%)
Mar 07, 2023 0.1982 0.1982 0.1918 0.1950 22,625 -0.01(-4.22%)
Mar 06, 2023 0.2050 0.2050 0.1950 0.2036 32,260 -0.00(-0.24%)
Mar 03, 2023 0.1883 0.2045 0.1883 0.2041 167,700 +0.02(+8.33%)
Mar 02, 2023 0.1907 0.1907 0.1884 0.1884 18,450 -0.00(-2.38%)
Mar 01, 2023 0.1964 0.1964 0.1886 0.1930 30,048 -0.00(-0.41%)
Feb 28, 2023 0.1805 0.2002 0.1805 0.1938 11,220 +0.01(+2.65%)
Feb 27, 2023 0.1950 0.1950 0.1888 0.1888 12,500 +0.00(+1.89%)
Feb 24, 2023 0.1880 0.1931 0.1853 0.1853 24,543 -0.00(-0.96%)
Feb 23, 2023 0.1861 0.1871 0.1861 0.1871 1,153 -0.00(-1.53%)
Feb 22, 2023 0.1961 0.2002 0.1900 0.1900 24,600 -0.01(-3.41%)
Feb 21, 2023 0.1988 0.1988 0.1967 0.1967 9,500 -0.01(-2.86%)
Feb 17, 2023 0.2025 0.2025 0.2025 0.2025 14,500 +0.00(+0.00%)
Feb 16, 2023 0.1960 0.2025 0.1900 0.2025 4,440 +0.01(+3.32%)
Feb 15, 2023 0.2047 0.2068 0.1944 0.1960 66,502 -0.02(-7.20%)
Feb 14, 2023 0.2030 0.2112 0.2000 0.2112 68,590 +0.01(+4.30%)
Feb 13, 2023 0.2100 0.2100 0.2000 0.2025 9,705 -0.01(-3.71%)
Feb 10, 2023 0.2138 0.2138 0.2100 0.2103 54,482 +0.00(+1.06%)
Feb 09, 2023 0.1925 0.2096 0.1925 0.2081 125,240 +0.01(+4.05%)
Feb 08, 2023 0.2069 0.2069 0.2000 0.2000 49,555 -0.00(-1.72%)
Feb 07, 2023 0.2000 0.2056 0.2000 0.2035 42,084 -0.00(-0.93%)
Feb 06, 2023 0.2100 0.2123 0.2045 0.2054 93,160 -0.01(-3.25%)
Feb 03, 2023 0.2180 0.2180 0.2100 0.2123 196,574 -0.01(-2.66%)
Feb 02, 2023 0.2227 0.2227 0.2175 0.2181 16,250 +0.00(+0.65%)
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.