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

Aztec Minerals Corp (OP: AZZTF )

0.1620 -0.0002 (-0.12%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 15, 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 (%)
Sep 30, 2021 0.2418 0.2418 0.2418 0 +0.01(+2.37%)
Sep 29, 2021 0.2251 0.2500 0.2251 0.2362 5,090 +0.02(+10.27%)
Sep 28, 2021 0.2207 0.2252 0.2142 0.2142 11,899 -0.01(-3.03%)
Sep 27, 2021 0.2209 0.2209 0.2096 0.2209 2,250 +0.01(+2.65%)
Sep 24, 2021 0.2200 0.2200 0.2127 0.2152 50,901 -0.01(-4.78%)
Sep 22, 2021 0.2260 0.2260 0.2260 7 +0.00(+0.31%)
Sep 21, 2021 0.2300 0.2300 0.2253 0.2253 13,673 +0.00(+1.49%)
Sep 20, 2021 0.2200 0.2220 0.2200 0.2220 24,100 +0.00(+0.91%)
Sep 17, 2021 0.2204 0.2204 0.2150 0.2200 27,300 +0.00(+1.38%)
Sep 16, 2021 0.2170 0.2286 0.2130 0.2170 20,000 -0.00(-2.08%)
Sep 15, 2021 0.2300 0.2348 0.2216 0.2216 45,761 -0.00(-1.64%)
Sep 14, 2021 0.2250 0.2253 0.2250 0.2253 23,000 +0.02(+7.29%)
Sep 13, 2021 0.2130 0.2185 0.2100 0.2100 35,525 -0.01(-2.87%)
Sep 10, 2021 0.2222 0.2222 0.2162 0.2162 12,500 -0.01(-2.70%)
Sep 09, 2021 0.2362 0.2362 0.2216 0.2222 24,764 -0.03(-11.12%)
Sep 07, 2021 0.2500 0.2500 0.2500 0 -0.01(-2.34%)
Sep 03, 2021 0.2384 0.2560 0.2384 0.2560 9,240 +0.03(+11.60%)
Sep 01, 2021 0.2294 0.2294 0.2294 0 -0.02(-9.33%)
Aug 31, 2021 0.2477 0.2530 0.2477 0.2530 3,700 +0.01(+2.47%)
Aug 30, 2021 0.2469 0.2469 0.2469 0.2469 1,501 -0.00(-1.24%)
Aug 27, 2021 0.2500 0.2500 0.2352 0.2500 41,000 +0.02(+10.33%)
Aug 26, 2021 0.2183 0.2266 0.2183 0.2266 300 +0.00(+0.76%)
Aug 25, 2021 0.2226 0.2249 0.2226 0.2249 1,260 -0.01(-3.52%)
Aug 24, 2021 0.2261 0.2331 0.2261 0.2331 5,500 +0.02(+7.52%)
Aug 19, 2021 0.2257 0.2257 0.2257 0.2168 200 -0.02(-7.43%)
Aug 18, 2021 0.2136 0.2342 0.2125 0.2342 55,504 +0.02(+8.58%)
Aug 17, 2021 0.2185 0.2200 0.2146 0.2157 27,508 -0.00(-1.10%)
Aug 16, 2021 0.2200 0.2427 0.2181 0.2181 20,084 -0.00(-0.86%)
Aug 13, 2021 0.2200 0.2280 0.2200 0.2200 6,030 +0.00(+0.00%)
Aug 12, 2021 0.2204 0.2204 0.2200 0.2200 425 -0.01(-4.97%)
Aug 11, 2021 0.2331 0.2400 0.2270 0.2315 29,130 -0.01(-3.54%)
Aug 10, 2021 0.2300 0.2402 0.2211 0.2400 53,900 +0.01(+4.35%)
Aug 09, 2021 0.2341 0.2341 0.2259 0.2300 8,327 -0.01(-4.17%)
Aug 06, 2021 0.2235 0.2400 0.2235 0.2400 57,200 -0.01(-4.00%)
Aug 05, 2021 0.2500 0.2500 0.2461 0.2500 11,500 -0.00(-1.03%)
Aug 04, 2021 0.2800 0.2817 0.2526 0.2526 91,199 -0.03(-9.79%)
Aug 03, 2021 0.2526 0.2800 0.2500 0.2800 85,701 +0.03(+10.85%)
Aug 02, 2021 0.2880 0.2880 0.2525 0.2526 11,750 +0.01(+3.52%)
Jul 30, 2021 0.2581 0.2581 0.2440 0.2440 2,724 +0.00(+1.33%)
Jul 29, 2021 0.2408 0.2408 0.2408 0.2408 1,128 +0.01(+3.93%)
Jul 28, 2021 0.2350 0.2350 0.2262 0.2317 37,350 -0.00(-1.95%)
Jul 27, 2021 0.2360 0.2500 0.2292 0.2363 15,400 -0.00(-0.59%)
Jul 26, 2021 0.2377 0.2377 0.2377 0.2377 810 +0.00(+1.45%)
Jul 22, 2021 0.2343 0.2343 0.2343 38 +0.02(+8.07%)
Jul 21, 2021 0.2210 0.2210 0.2168 0.2168 9,425 -0.00(-1.90%)
Jul 20, 2021 0.2270 0.2329 0.2210 0.2210 15,222 -0.01(-2.86%)
Jul 19, 2021 0.2210 0.2302 0.2210 0.2275 12,575 -0.01(-3.31%)
Jul 16, 2021 0.2354 0.2494 0.2353 0.2353 29,709 -0.01(-2.37%)
Jul 15, 2021 0.2550 0.2550 0.2410 0.2410 32,629 -0.00(-1.71%)
Jul 14, 2021 0.2500 0.2516 0.2452 0.2452 16,400 -0.02(-5.91%)
Jul 13, 2021 0.2310 0.2606 0.2310 0.2606 6,454 -0.01(-1.88%)
Jul 12, 2021 0.2680 0.2866 0.2656 0.2656 43,325 -0.02(-8.26%)
Jul 09, 2021 0.2680 0.2895 0.2680 0.2895 28,414 +0.03(+10.24%)
Jul 08, 2021 0.2860 0.2860 0.2626 0.2626 2,041 -0.03(-10.10%)
Jul 07, 2021 0.3224 0.3224 0.2921 0.2921 24,497 +0.00(+0.72%)
Jul 06, 2021 0.2905 0.2987 0.2900 0.2900 14,700 +0.02(+8.70%)
Jul 02, 2021 0.2722 0.2722 0.2668 0.2668 4,490 +0.02(+6.72%)
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.