Aztec Minerals Corp (TSV: AZT )

0.3850 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 0.3750 0.3950 0.3650 0.3850 583,625 +0.05(+16.67%)
Oct 20, 2020 0.3400 0.3500 0.3250 0.3300 78,277 -0.01(-1.49%)
Oct 19, 2020 0.3550 0.3550 0.3200 0.3350 98,051 +0.01(+1.52%)
Oct 16, 2020 0.3350 0.3350 0.3300 0.3300 134,933 -0.01(-1.49%)
Oct 15, 2020 0.3500 0.3500 0.3150 0.3350 309,507 -0.01(-4.29%)
Oct 14, 2020 0.3650 0.3750 0.3450 0.3500 238,052 -0.02(-5.41%)
Oct 13, 2020 0.3900 0.3900 0.3500 0.3700 195,009 -0.02(-5.13%)
Oct 09, 2020 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Oct 08, 2020 0.3800 0.3800 0.3450 0.3600 106,000 +0.01(+1.41%)
Oct 07, 2020 0.3700 0.3800 0.3450 0.3550 210,050 -0.03(-6.58%)
Oct 06, 2020 0.4050 0.4300 0.3800 0.3800 181,955 -0.03(-6.17%)
Oct 05, 2020 0.4300 0.4400 0.4050 0.4050 70,609 -0.01(-3.57%)
Oct 02, 2020 0.4350 0.4350 0.4100 0.4200 65,307 -0.01(-2.33%)
Oct 01, 2020 0.4600 0.4650 0.4250 0.4300 62,593 -0.04(-7.53%)
Sep 30, 2020 0.4900 0.4900 0.4500 0.4650 45,300 -0.01(-2.11%)
Sep 29, 2020 0.4700 0.4800 0.3900 0.4750 781,783 -0.02(-4.04%)
Sep 28, 2020 0.4850 0.5000 0.4750 0.4950 63,782 +0.02(+4.21%)
Sep 25, 2020 0.5000 0.5000 0.4700 0.4750 7,350 +0.00(+0.00%)
Sep 24, 2020 0.4600 0.4750 0.4100 0.4750 227,870 +0.02(+5.56%)
Sep 23, 2020 0.4900 0.4900 0.4450 0.4500 131,426 -0.04(-9.09%)
Sep 22, 2020 0.4950 0.5100 0.4550 0.4950 153,742 +0.02(+3.13%)
Sep 21, 2020 0.4900 0.4900 0.4600 0.4800 45,861 -0.01(-2.04%)
Sep 18, 2020 0.4900 0.4900 0.4850 0.4900 24,022 +0.00(+0.00%)
Sep 17, 2020 0.5000 0.5100 0.4900 0.4900 112,561 -0.01(-1.01%)
Sep 16, 2020 0.4950 0.5200 0.4950 0.4950 97,871 -0.03(-4.81%)
Sep 15, 2020 0.5100 0.5200 0.5000 0.5200 82,296 +0.02(+4.00%)
Sep 14, 2020 0.5000 0.5200 0.5000 0.5000 39,372 +0.00(+0.00%)
Sep 11, 2020 0.5300 0.5300 0.4950 0.5000 89,168 -0.02(-3.85%)
Sep 10, 2020 0.5100 0.5700 0.5000 0.5200 134,028 +0.00(+0.00%)
Sep 09, 2020 0.5000 0.5300 0.5000 0.5200 97,632 +0.04(+8.33%)
Sep 08, 2020 0.4700 0.5000 0.4500 0.4800 233,764 +0.01(+2.13%)
Sep 04, 2020 0.4700 0.4700 0.4700 0 -0.03(-5.05%)
Sep 03, 2020 0.5100 0.5100 0.4950 0.4950 121,564 -0.02(-2.94%)
Sep 02, 2020 0.5500 0.5500 0.5000 0.5100 173,896 -0.04(-7.27%)
Sep 01, 2020 0.5800 0.5900 0.5300 0.5500 436,257 -0.03(-5.17%)
Aug 31, 2020 0.5800 0.6000 0.5600 0.5800 40,770 -0.02(-3.33%)
Aug 28, 2020 0.6000 0.6000 0.5400 0.6000 419,910 -0.01(-1.64%)
Aug 27, 2020 0.5100 0.6100 0.4850 0.6100 543,372 +0.11(+22.00%)
Aug 26, 2020 0.4900 0.5500 0.4750 0.5000 345,190 +0.01(+1.01%)
Aug 25, 2020 0.5600 0.5600 0.4750 0.4950 421,089 -0.07(-11.61%)
Aug 24, 2020 0.5600 0.6200 0.5400 0.5600 314,207 +0.01(+1.82%)
Aug 21, 2020 0.5600 0.5700 0.5400 0.5500 152,496 -0.01(-1.79%)
Aug 20, 2020 0.5300 0.5700 0.5300 0.5600 239,300 +0.04(+7.69%)
Aug 19, 2020 0.6400 0.6400 0.5200 0.5200 662,364 -0.13(-20.00%)
Aug 18, 2020 0.6700 0.7000 0.5700 0.6500 1,608,818 +0.00(+0.00%)
Aug 17, 2020 0.5200 0.6500 0.5200 0.6500 617,708 +0.11(+20.37%)
Aug 14, 2020 0.5500 0.5500 0.5200 0.5400 134,364 -0.02(-3.57%)
Aug 13, 2020 0.5100 0.6400 0.5000 0.5600 2,135,278 +0.02(+3.70%)
Aug 12, 2020 0.4350 0.6200 0.4050 0.5400 479,649 +0.13(+31.71%)
Aug 11, 2020 0.4500 0.4950 0.4000 0.4100 1,573,625 -0.08(-15.46%)
Aug 10, 2020 0.4200 0.5000 0.4050 0.4850 697,872 +0.09(+22.78%)
Aug 07, 2020 0.4100 0.4300 0.3950 0.3950 142,680 -0.02(-5.95%)
Aug 06, 2020 0.4200 0.4250 0.3750 0.4200 472,139 +0.01(+1.20%)
Aug 05, 2020 0.4300 0.4500 0.4000 0.4150 815,683 -0.01(-1.19%)
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.