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: 9:50 AM EDT, May 6, 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 (%)
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%)
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.