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

Aztec Minerals Corp (OP: AZZTF )

0.1406 -0.0080 (-5.38%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 30, 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, 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%)
Feb 01, 2023 0.2158 0.2168 0.2105 0.2167 14,480 +0.00(+0.42%)
Jan 31, 2023 0.2200 0.2300 0.2115 0.2158 106,478 +0.00(+1.22%)
Jan 30, 2023 0.2153 0.2192 0.2132 0.2132 43,864 -0.01(-3.62%)
Jan 27, 2023 0.2175 0.2330 0.2175 0.2212 9,298 +0.00(+1.75%)
Jan 26, 2023 0.2210 0.2210 0.2131 0.2174 4,004 +0.00(+1.12%)
Jan 25, 2023 0.2143 0.2221 0.2117 0.2150 79,499 -0.01(-2.71%)
Jan 24, 2023 0.2236 0.2268 0.2200 0.2210 23,510 -0.00(-1.78%)
Jan 23, 2023 0.2285 0.2295 0.2245 0.2250 27,526 -0.01(-3.43%)
Jan 20, 2023 0.2347 0.2347 0.2276 0.2330 57,650 +0.01(+2.92%)
Jan 19, 2023 0.2480 0.2480 0.2236 0.2264 27,751 -0.01(-3.25%)
Jan 18, 2023 0.2351 0.2379 0.2303 0.2340 51,002 +0.00(+0.21%)
Jan 17, 2023 0.2302 0.2364 0.2301 0.2335 9,450 -0.00(-0.64%)
Jan 13, 2023 0.2251 0.2350 0.2225 0.2350 80,789 +0.01(+2.84%)
Jan 12, 2023 0.2335 0.2490 0.2241 0.2285 15,825 -0.00(-1.59%)
Jan 11, 2023 0.2281 0.2366 0.2176 0.2322 73,151 +0.00(+0.78%)
Jan 10, 2023 0.2208 0.2381 0.2199 0.2304 36,950 +0.01(+4.44%)
Jan 09, 2023 0.2165 0.2284 0.2165 0.2206 35,319 -0.00(-0.85%)
Jan 06, 2023 0.2158 0.2225 0.2158 0.2225 41,871 +0.01(+3.54%)
Jan 05, 2023 0.2110 0.2149 0.2110 0.2149 20,425 -0.00(-0.23%)
Jan 04, 2023 0.2197 0.2230 0.2122 0.2154 94,657 +0.01(+6.90%)
Jan 03, 2023 0.2030 0.2030 0.1959 0.2015 50,532 -0.00(-1.18%)
Dec 30, 2022 0.2008 0.2039 0.2006 0.2039 5,750 +0.00(+0.94%)
Dec 29, 2022 0.2075 0.2075 0.2020 0.2020 6,500 -0.00(-1.46%)
Dec 28, 2022 0.2100 0.2100 0.2000 0.2050 28,954 +0.00(+2.50%)
Dec 27, 2022 0.2102 0.2340 0.2000 0.2000 22,800 -0.00(-1.82%)
Dec 23, 2022 0.2196 0.2196 0.2014 0.2037 8,100 -0.01(-3.00%)
Dec 22, 2022 0.2140 0.2140 0.2100 0.2100 3,081 +0.00(+0.48%)
Dec 21, 2022 0.2157 0.2169 0.2090 0.2090 24,702 -0.00(-0.05%)
Dec 20, 2022 0.2126 0.2167 0.2080 0.2091 41,061 -0.01(-3.64%)
Dec 19, 2022 0.2250 0.2250 0.2158 0.2170 10,806 -0.01(-5.82%)
Dec 16, 2022 0.2270 0.2314 0.2212 0.2304 14,347 +0.00(+1.19%)
Dec 15, 2022 0.2143 0.2353 0.2143 0.2277 12,249 -0.00(-1.00%)
Dec 14, 2022 0.2300 0.2366 0.2300 0.2300 21,463 -0.01(-4.76%)
Dec 13, 2022 0.2339 0.2415 0.2231 0.2415 33,052 +0.03(+11.65%)
Dec 12, 2022 0.2175 0.2275 0.2158 0.2163 36,165 -0.01(-3.22%)
Dec 09, 2022 0.2410 0.2410 0.2161 0.2235 12,392 -0.01(-2.91%)
Dec 08, 2022 0.2299 0.2302 0.2299 0.2302 1,835 +0.00(+0.66%)
Dec 07, 2022 0.2280 0.2288 0.2191 0.2287 24,563 +0.00(+0.31%)
Dec 06, 2022 0.2318 0.2318 0.2278 0.2280 11,814 -0.00(-1.85%)
Dec 05, 2022 0.2300 0.2340 0.2226 0.2323 60,613 -0.00(-1.15%)
Dec 02, 2022 0.2323 0.2420 0.2323 0.2350 166,350 +0.00(+2.00%)
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.