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

Aztec Minerals Corp (OP: AZZTF )

0.1560 +0.0012 (+0.78%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 18, 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 (%)
May 28, 2021 0.2928 0.2928 0.2558 0.2600 52,718 -0.01(-5.25%)
May 27, 2021 0.2870 0.2947 0.2705 0.2744 37,100 -0.01(-4.39%)
May 26, 2021 0.2900 0.2900 0.2800 0.2870 116,010 +0.00(+0.17%)
May 25, 2021 0.2800 0.2865 0.2650 0.2865 82,539 -0.00(-1.21%)
May 24, 2021 0.2900 0.2900 0.2900 0.2900 2,634 -0.01(-2.03%)
May 21, 2021 0.2398 0.3099 0.2317 0.2960 156,555 +0.06(+26.17%)
May 20, 2021 0.2380 0.2380 0.2272 0.2346 16,187 +0.01(+3.62%)
May 19, 2021 0.2337 0.2402 0.2264 0.2264 7,810 -0.02(-9.44%)
May 18, 2021 0.2492 0.2506 0.2358 0.2500 33,038 +0.01(+2.25%)
May 17, 2021 0.2463 0.2490 0.2350 0.2445 25,020 +0.00(+1.92%)
May 14, 2021 0.2348 0.2399 0.2347 0.2399 11,105 -0.00(-1.36%)
May 13, 2021 0.2318 0.2480 0.2318 0.2432 17,082 +0.00(+1.42%)
May 12, 2021 0.2478 0.2478 0.2305 0.2398 12,053 -0.01(-4.08%)
May 11, 2021 0.2467 0.2568 0.2433 0.2500 41,010 +0.00(+0.00%)
May 10, 2021 0.2600 0.2600 0.2472 0.2500 28,801 -0.01(-4.58%)
May 07, 2021 0.2640 0.2648 0.2500 0.2620 39,004 +0.02(+8.18%)
May 06, 2021 0.2570 0.2600 0.2380 0.2422 67,513 -0.00(-1.26%)
May 05, 2021 0.2439 0.2453 0.2439 0.2453 17,810 +0.01(+2.85%)
May 04, 2021 0.2609 0.2609 0.2385 0.2385 8,661 -0.02(-7.05%)
May 03, 2021 0.2500 0.2591 0.2500 0.2566 16,810 +0.02(+7.68%)
Apr 30, 2021 0.2528 0.2528 0.2383 0.2383 36,700 -0.02(-8.42%)
Apr 29, 2021 0.2373 0.2602 0.2373 0.2602 407 +0.01(+4.50%)
Apr 28, 2021 0.2501 0.2564 0.2376 0.2490 5,322 +0.00(+1.76%)
Apr 27, 2021 0.2474 0.2474 0.2447 0.2447 225 -0.02(-5.88%)
Apr 26, 2021 0.2700 0.2785 0.2600 0.2600 54,652 -0.00(-0.99%)
Apr 23, 2021 0.2600 0.2626 0.2600 0.2626 6,600 +0.01(+2.38%)
Apr 22, 2021 0.2433 0.2647 0.2401 0.2565 56,421 +0.03(+14.30%)
Apr 21, 2021 0.2340 0.2340 0.2183 0.2244 38,915 -0.00(-1.71%)
Apr 20, 2021 0.2127 0.2283 0.2127 0.2283 8,483 +0.01(+3.77%)
Apr 19, 2021 0.2142 0.2235 0.2142 0.2200 31,874 +0.01(+2.80%)
Apr 16, 2021 0.2281 0.2281 0.2140 0.2140 11,000 -0.01(-6.47%)
Apr 15, 2021 0.2231 0.2357 0.2231 0.2288 18,962 -0.01(-2.80%)
Apr 14, 2021 0.2485 0.2485 0.2295 0.2354 40,040 -0.00(-0.17%)
Apr 13, 2021 0.2313 0.2358 0.2313 0.2358 10,300 +0.00(+0.34%)
Apr 12, 2021 0.2416 0.2416 0.2300 0.2350 24,350 -0.00(-0.68%)
Apr 09, 2021 0.2344 0.2366 0.2344 0.2366 2,000 +0.00(+0.13%)
Apr 08, 2021 0.2366 0.2392 0.2339 0.2363 17,776 +0.01(+2.74%)
Apr 07, 2021 0.2290 0.2544 0.2290 0.2300 17,546 -0.01(-3.69%)
Apr 06, 2021 0.2550 0.2550 0.2377 0.2388 4,200 -0.01(-3.75%)
Apr 05, 2021 0.2618 0.2618 0.2480 0.2481 18,600 +0.01(+3.37%)
Apr 01, 2021 0.2237 0.2672 0.2237 0.2400 45,900 +0.03(+14.23%)
Mar 31, 2021 0.2275 0.2334 0.2101 0.2101 18,102 -0.01(-5.53%)
Mar 30, 2021 0.2530 0.2530 0.2190 0.2224 23,370 -0.02(-7.33%)
Mar 29, 2021 0.2400 0.2400 0.2400 0.2400 5,015 +0.01(+5.17%)
Mar 26, 2021 0.2450 0.2450 0.2282 0.2282 125,900 -0.01(-4.92%)
Mar 25, 2021 0.2338 0.2508 0.2231 0.2400 12,550 +0.01(+2.78%)
Mar 24, 2021 0.2600 0.2639 0.2232 0.2335 46,346 -0.02(-7.74%)
Mar 23, 2021 0.2580 0.2580 0.2379 0.2531 30,434 +0.00(+1.65%)
Mar 22, 2021 0.2480 0.2490 0.2480 0.2490 6,169 +0.00(+0.40%)
Mar 19, 2021 0.2389 0.2500 0.2387 0.2480 16,400 +0.01(+3.12%)
Mar 18, 2021 0.2470 0.2488 0.2403 0.2405 24,935 +0.00(+0.21%)
Mar 17, 2021 0.2369 0.2507 0.2369 0.2400 15,790 +0.00(+1.87%)
Mar 16, 2021 0.2190 0.2463 0.2190 0.2356 52,987 +0.01(+2.43%)
Mar 15, 2021 0.2500 0.2532 0.2270 0.2300 97,694 -0.02(-7.22%)
Mar 12, 2021 0.2500 0.2600 0.2457 0.2479 31,200 -0.00(-0.84%)
Mar 11, 2021 0.2446 0.2513 0.2446 0.2500 33,201 +0.00(+0.08%)
Mar 10, 2021 0.2413 0.2510 0.2400 0.2498 29,057 -0.00(-0.08%)
Mar 09, 2021 0.2450 0.2500 0.2365 0.2500 22,910 +0.01(+2.04%)
Mar 08, 2021 0.2566 0.2604 0.2450 0.2450 29,748 +0.00(+0.04%)
Mar 05, 2021 0.2449 0.2449 0.2449 0.2449 17,600 -0.01(-2.04%)
Mar 04, 2021 0.2500 0.2600 0.2500 0.2500 38,751 -0.02(-6.54%)
Mar 03, 2021 0.2600 0.2800 0.2600 0.2675 33,323 -0.01(-3.95%)
Mar 02, 2021 0.2678 0.2785 0.2620 0.2785 5,265 +0.01(+4.00%)
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.