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

Aztec Minerals Corp (OP: AZZTF )

0.1449 -0.0181 (-11.10%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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 (%)
Jun 30, 2023 0.1859 0 +0.00(+1.03%)
Jun 29, 2023 0.1910 0.1910 0.1839 0.1840 72,474 -0.01(-4.17%)
Jun 28, 2023 0.1970 0.1970 0.1920 0.1920 14,770 -0.00(-1.44%)
Jun 27, 2023 0.1975 0.2000 0.1948 0.1948 22,467 -0.01(-5.07%)
Jun 26, 2023 0.2067 0.2067 0.1914 0.2052 68,132 +0.00(+1.84%)
Jun 23, 2023 0.2059 0.2063 0.2015 0.2015 12,930 -0.00(-0.98%)
Jun 22, 2023 0.2000 0.2070 0.1980 0.2035 39,760 +0.00(+1.75%)
Jun 21, 2023 0.2031 0.2055 0.1998 0.2000 42,728 -0.00(-1.82%)
Jun 20, 2023 0.2058 0.2063 0.2010 0.2037 16,225 -0.01(-2.54%)
Jun 16, 2023 0.2079 0.2093 0.2079 0.2090 32,200 +0.00(+1.01%)
Jun 15, 2023 0.2101 0.2102 0.2055 0.2069 26,768 -0.00(-0.53%)
Jun 14, 2023 0.2155 0.2190 0.2080 0.2080 32,300 -0.01(-3.70%)
Jun 13, 2023 0.2230 0.2230 0.2160 0.2160 24,527 -0.00(-1.32%)
Jun 12, 2023 0.2150 0.2300 0.2128 0.2189 10,000 +0.00(+1.44%)
Jun 09, 2023 0.2169 0.2169 0.2121 0.2158 6,900 -0.01(-6.17%)
Jun 08, 2023 0.2300 0.2300 0.2300 0.2300 4,000 +0.02(+9.00%)
Jun 07, 2023 0.2064 0.2218 0.2063 0.2110 22,079 -0.01(-2.31%)
Jun 06, 2023 0.2210 0.2238 0.2117 0.2160 73,950 -0.00(-0.64%)
Jun 05, 2023 0.2176 0.2221 0.2099 0.2174 60,554 +0.00(+0.37%)
Jun 02, 2023 0.2113 0.2166 0.2089 0.2166 9,938 +0.01(+4.54%)
Jun 01, 2023 0.2144 0.2176 0.2040 0.2072 22,452 +0.01(+4.70%)
May 31, 2023 0.2044 0.2054 0.1979 0.1979 23,082 -0.01(-5.49%)
May 30, 2023 0.2120 0.2120 0.2094 0.2094 20,448 -0.00(-1.23%)
May 26, 2023 0.2135 0.2135 0.2116 0.2120 37,095 +0.00(+0.19%)
May 25, 2023 0.2100 0.2227 0.2000 0.2116 93,840 -0.00(-1.90%)
May 24, 2023 0.2221 0.2221 0.2147 0.2157 12,760 -0.00(-1.28%)
May 23, 2023 0.2202 0.2202 0.2163 0.2185 16,300 -0.00(-0.68%)
May 22, 2023 0.2200 0.2200 0.2100 0.2200 10,375 +0.00(+0.00%)
May 19, 2023 0.2230 0.2300 0.2180 0.2200 55,116 +0.00(+0.14%)
May 18, 2023 0.2139 0.2203 0.2139 0.2197 64,375 -0.00(-0.45%)
May 17, 2023 0.2172 0.2207 0.2155 0.2207 38,272 +0.01(+2.32%)
May 16, 2023 0.2329 0.2329 0.2150 0.2157 88,679 -0.01(-4.18%)
May 15, 2023 0.2215 0.2308 0.2215 0.2251 24,591 -0.00(-1.96%)
May 12, 2023 0.2340 0.2346 0.2277 0.2296 6,077 -0.00(-0.17%)
May 11, 2023 0.2500 0.2500 0.2253 0.2300 51,283 -0.00(-2.13%)
May 10, 2023 0.2363 0.2365 0.2281 0.2350 73,804 +0.01(+3.48%)
May 09, 2023 0.2422 0.2422 0.2271 0.2271 60,012 -0.01(-5.37%)
May 08, 2023 0.2388 0.2400 0.2303 0.2400 39,421 +0.01(+3.00%)
May 05, 2023 0.2500 0.2650 0.2297 0.2330 176,700 -0.03(-10.45%)
May 04, 2023 0.2761 0.2761 0.2514 0.2602 75,185 -0.00(-1.25%)
May 03, 2023 0.2690 0.2725 0.2510 0.2635 110,299 +0.00(+0.46%)
May 02, 2023 0.2308 0.2655 0.2284 0.2623 30,055 +0.03(+14.59%)
May 01, 2023 0.2481 0.2481 0.2282 0.2289 23,111 -0.01(-5.41%)
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%)
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.