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

Aztec Minerals Corp (TSV: AZT )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 3, 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 (%)
Oct 31, 2017 0.2550 0.2550 0.2550 0.2550 11,300 +0.00(+0.00%)
Oct 30, 2017 0.2500 0.2550 0.2500 0.2550 5,000 +0.02(+10.87%)
Oct 27, 2017 0.2350 0.2350 0.2300 0.2300 47,500 -0.02(-9.80%)
Oct 26, 2017 0.2550 0.2600 0.2400 0.2550 69,000 -0.01(-1.92%)
Oct 25, 2017 0.2600 0.2600 0.2600 0.2600 1,300 +0.02(+8.33%)
Oct 24, 2017 0.2400 0.2400 0.2400 0.2400 33,000 +0.01(+4.35%)
Oct 23, 2017 0.2500 0.2500 0.2300 0.2300 37,000 -0.05(-17.86%)
Oct 20, 2017 0.2500 0.2800 0.2500 0.2800 27,000 +0.04(+16.67%)
Oct 19, 2017 0.2500 0.2500 0.2400 0.2400 37,000 -0.01(-4.00%)
Oct 18, 2017 0.2700 0.2700 0.2400 0.2500 47,000 -0.03(-10.71%)
Oct 17, 2017 0.2800 0.2800 0.2800 0.2800 26,330 -0.01(-3.45%)
Oct 16, 2017 0.2900 0.2900 0.2900 0.2900 10,000 +0.01(+3.57%)
Oct 13, 2017 0.2900 0.2900 0.2800 0.2800 3,500 -0.01(-3.45%)
Oct 12, 2017 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Oct 10, 2017 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Oct 06, 2017 0.2800 0.2800 0.2800 0.2800 27,000 -0.01(-3.45%)
Oct 05, 2017 0.2800 0.3000 0.2800 0.2900 60,000 +0.01(+3.57%)
Oct 04, 2017 0.2800 0.3000 0.2800 0.2800 31,000 +0.00(+0.00%)
Oct 03, 2017 0.2800 0.2800 0.2600 0.2800 89,500 +0.04(+16.67%)
Oct 02, 2017 0.2400 0.2400 0.2400 0.2400 45,000 +0.01(+6.67%)
Sep 28, 2017 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Sep 27, 2017 0.2250 0.2300 0.2250 0.2300 13,722 +0.01(+4.55%)
Sep 26, 2017 0.2250 0.2250 0.2200 0.2200 9,000 -0.01(-4.35%)
Sep 22, 2017 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Sep 21, 2017 0.2500 0.2500 0.2500 0.2500 4,500 +0.00(+0.00%)
Sep 20, 2017 0.2600 0.2600 0.2500 0.2500 31,500 -0.01(-3.85%)
Sep 19, 2017 0.2600 0.2600 0.2600 0.2600 17,000 +0.00(+0.00%)
Sep 18, 2017 0.2800 0.2800 0.2600 0.2600 31,000 -0.03(-10.34%)
Sep 15, 2017 0.2750 0.2900 0.2750 0.2900 12,000 +0.02(+7.41%)
Sep 14, 2017 0.2700 0.2700 0.2700 0.2700 9,500 +0.01(+1.89%)
Sep 13, 2017 0.2650 0.2650 0.2650 0.2650 5,000 -0.01(-1.85%)
Sep 11, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 08, 2017 0.2700 0.2700 0.2700 0.2700 20,000 +0.00(+0.00%)
Sep 07, 2017 0.2650 0.2700 0.2650 0.2700 3,000 -0.01(-3.57%)
Sep 06, 2017 0.2800 0.2800 0.2800 0.2800 35,000 -0.01(-5.08%)
Sep 05, 2017 0.2950 0.2950 0.2950 0.2950 45,830 +0.00(+0.00%)
Aug 31, 2017 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Aug 29, 2017 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Aug 28, 2017 0.2950 0.2950 0.2950 0.2950 5,000 +0.01(+1.72%)
Aug 25, 2017 0.2800 0.2900 0.2800 0.2900 13,750 -0.01(-3.33%)
Aug 24, 2017 0.3000 0.3000 0.3000 0.3000 19,000 +0.01(+3.45%)
Aug 22, 2017 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Aug 21, 2017 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Aug 18, 2017 0.2950 0.3000 0.2950 0.3000 15,000 +0.02(+7.14%)
Aug 17, 2017 0.2650 0.2800 0.2600 0.2800 85,500 +0.00(+0.00%)
Aug 16, 2017 0.2800 0.2800 0.2800 0.2800 5,500 +0.00(+0.00%)
Aug 15, 2017 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Aug 14, 2017 0.3100 0.3100 0.2800 0.2800 52,000 -0.02(-6.67%)
Aug 08, 2017 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Aug 04, 2017 0.3400 0.3400 0.3200 0.3200 2,500 +0.00(+0.00%)
Aug 02, 2017 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Jul 31, 2017 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Jul 28, 2017 0.3300 0.3500 0.3200 0.3200 71,500 -0.03(-8.57%)
Jul 26, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 25, 2017 0.3500 0.3500 0.3500 0.3500 45,200 +0.00(+0.00%)
Jul 19, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 18, 2017 0.3450 0.3500 0.3450 0.3500 100,500 +0.03(+9.37%)
Jul 17, 2017 0.3250 0.3250 0.3200 0.3200 16,666 -0.03(-8.57%)
Jul 13, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jul 12, 2017 0.3400 0.3600 0.3400 0.3600 28,500 +0.00(+0.00%)
Jul 11, 2017 0.3300 0.3650 0.3300 0.3600 46,250 +0.01(+1.41%)
Jul 10, 2017 0.3500 0.3550 0.3500 0.3550 18,500 +0.01(+1.43%)
Jul 07, 2017 0.3500 0.3500 0.3500 0.3500 31,475 +0.00(+0.00%)
Jul 05, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jul 03, 2017 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 30, 2017 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Jun 29, 2017 0.3700 0.3800 0.3550 0.3550 45,500 -0.01(-1.39%)
Jun 28, 2017 0.3300 0.3600 0.3300 0.3600 22,500 +0.01(+2.86%)
Jun 27, 2017 0.3600 0.3600 0.3500 0.3500 157,000 +0.00(+0.00%)
Jun 26, 2017 0.3800 0.3800 0.3500 0.3500 31,960 -0.03(-7.89%)
Jun 23, 2017 0.3800 0.3800 0.3800 0.3800 3,300 +0.00(+0.00%)
Jun 22, 2017 0.3800 0.3800 0.3800 0.3800 4,500 +0.00(+0.00%)
Jun 21, 2017 0.3800 0.3800 0.3800 0.3800 11,000 -0.02(-5.00%)
Jun 20, 2017 0.3700 0.4000 0.3700 0.4000 200,800 +0.03(+8.11%)
Jun 19, 2017 0.3900 0.4000 0.3700 0.3700 34,430 +0.00(+0.00%)
Jun 16, 2017 0.3700 0.3700 0.3700 0.3700 14,500 -0.01(-2.63%)
Jun 15, 2017 0.3800 0.3800 0.3800 0.3800 12,000 -0.01(-2.56%)
Jun 14, 2017 0.3900 0.4000 0.3900 0.3900 32,233 +0.00(+0.00%)
Jun 13, 2017 0.3700 0.3900 0.3700 0.3900 105,500 -0.01(-2.50%)
Jun 09, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 08, 2017 0.4000 0.4000 0.3900 0.4000 3,500 +0.01(+2.56%)
Jun 07, 2017 0.3850 0.3900 0.3850 0.3900 28,050 -0.02(-6.02%)
Jun 06, 2017 0.4000 0.4150 0.4000 0.4150 7,000 +0.04(+12.16%)
Jun 05, 2017 0.3850 0.3850 0.3700 0.3700 5,500 -0.03(-7.50%)
Jun 01, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 31, 2017 0.4000 0.4100 0.4000 0.4000 175,000 +0.00(+0.00%)
May 30, 2017 0.3850 0.4000 0.3700 0.4000 61,400 +0.01(+2.56%)
May 29, 2017 0.4050 0.4050 0.3900 0.3900 70,500 -0.01(-2.50%)
May 26, 2017 0.4000 0.4100 0.4000 0.4000 52,500 -0.01(-2.44%)
May 25, 2017 0.4200 0.4200 0.4100 0.4100 8,600 +0.02(+5.13%)
May 24, 2017 0.4200 0.4200 0.3900 0.3900 32,934 -0.02(-4.88%)
May 23, 2017 0.4400 0.4400 0.4100 0.4100 91,114 -0.03(-6.82%)
May 19, 2017 0.4650 0.4650 0.4300 0.4400 51,500 -0.03(-5.38%)
May 18, 2017 0.4000 0.6500 0.4000 0.4650 290,503 +0.06(+13.41%)
May 17, 2017 0.4100 0.4100 0.4100 0.4100 1,000 -0.01(-1.20%)
May 16, 2017 0.3700 0.4150 0.3700 0.4150 23,000 +0.04(+12.16%)
May 15, 2017 0.3700 0.3700 0.3700 0.3700 10,000 +0.00(+0.00%)
May 12, 2017 0.3700 0.3700 0.3700 0.3700 5,000 +0.00(+0.00%)
May 11, 2017 0.3700 0.3700 0.3700 0.3700 26,000 +0.00(+0.00%)
May 10, 2017 0.3700 0.3700 0.3700 0.3700 210,500 +0.01(+2.78%)
May 08, 2017 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
May 05, 2017 0.3700 0.4000 0.3700 0.3700 82,000 -0.03(-7.50%)
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.