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: 3:24 PM EDT, May 2, 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 30, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 26, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 23, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 19, 2018 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Oct 09, 2018 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Oct 04, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 03, 2018 0.1550 0.1550 0.1500 0.1500 10,000 -0.02(-11.76%)
Sep 27, 2018 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Sep 24, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 20, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 14, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 12, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 11, 2018 0.2000 0.2000 0.2000 50 +0.00(+0.00%)
Sep 10, 2018 0.2000 0.2000 0.2000 0.2000 4,500 -0.01(-4.76%)
Sep 07, 2018 0.2100 0.2100 0.2100 0.2100 4,500 -0.01(-4.55%)
Sep 04, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 31, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Aug 29, 2018 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Aug 28, 2018 0.2200 0.2200 0.2200 0.2200 12,750 +0.00(+0.00%)
Aug 27, 2018 0.2200 0.2200 0.2200 0.2200 62,000 +0.00(+0.00%)
Aug 24, 2018 0.2100 0.2200 0.2100 0.2200 13,250 +0.00(+0.00%)
Aug 23, 2018 0.2150 0.2200 0.2150 0.2200 32,500 -0.01(-4.35%)
Aug 21, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Aug 20, 2018 0.2500 0.2500 0.2500 0.2500 500 +0.05(+25.00%)
Aug 17, 2018 0.1450 0.2000 0.1450 0.2000 74,500 +0.02(+11.11%)
Aug 16, 2018 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Aug 15, 2018 0.2200 0.2200 0.1800 0.1800 634,000 -0.04(-18.18%)
Aug 13, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Aug 08, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 07, 2018 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Aug 03, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 31, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 30, 2018 0.2300 0.2300 0.2300 0.2300 219,000 +0.00(+0.00%)
Jul 27, 2018 50 +0.00(+0.00%)
Jul 26, 2018 0.2300 0.2300 0.2300 50 +0.00(+0.00%)
Jul 24, 2018 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Jul 23, 2018 0.2300 0.2600 0.2300 0.2600 2,900 +0.03(+10.64%)
Jul 20, 2018 0.2450 0.2450 0.2350 0.2350 2,100 -0.02(-6.00%)
Jul 19, 2018 0.2350 0.2500 0.2300 0.2500 10,950 -0.01(-3.85%)
Jul 18, 2018 0.2300 0.2600 0.2300 0.2600 5,000 +0.03(+13.04%)
Jul 17, 2018 0.2300 0.2300 0.2300 0.2300 1,000 -0.02(-8.00%)
Jul 11, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 10, 2018 0.2850 0.2850 0.2500 0.2500 21,000 +0.02(+8.70%)
Jul 05, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 04, 2018 0.2300 0.2300 0.2300 0.2300 2,500 -0.00(-2.13%)
Jul 03, 2018 0.2350 0.2350 0.2350 0.2350 10,000 +0.01(+6.82%)
Jun 29, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jun 28, 2018 0.2300 0.2300 0.2300 0.2300 24,500 +0.00(+0.00%)
Jun 27, 2018 0.2300 0.2300 0.2300 0.2300 235,000 +0.00(+0.00%)
Jun 26, 2018 0.2300 0.2300 0.2300 0.2300 6,500 +0.00(+0.00%)
Jun 22, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 20, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jun 18, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jun 14, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jun 13, 2018 0.2400 0.2400 0.2400 0.2400 10,600 -0.01(-4.00%)
Jun 12, 2018 0.2500 0.2500 0.2500 0.2500 39,166 +0.02(+11.11%)
Jun 11, 2018 0.2250 0.2250 0.2250 0.2250 2,500 +0.01(+2.27%)
Jun 08, 2018 0.2200 0.2200 0.2200 0.2200 37,500 +0.00(+0.00%)
Jun 07, 2018 0.2200 0.2200 0.2200 0.2200 11,000 -0.03(-12.00%)
Jun 06, 2018 0.2200 0.2500 0.2200 0.2500 37,500 +0.03(+13.64%)
Jun 05, 2018 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Jun 04, 2018 0.2200 0.2200 0.2200 0.2200 12,500 +0.02(+10.00%)
Jun 01, 2018 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
May 29, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 25, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 24, 2018 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
May 23, 2018 0.2000 0.2000 0.2000 0.2000 75,000 +0.00(+0.00%)
May 18, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 17, 2018 0.2000 0.2000 0.2000 0.2000 1,800 +0.00(+0.00%)
May 16, 2018 0.1850 0.2000 0.1850 0.2000 26,000 +0.02(+8.11%)
May 15, 2018 0.1850 0.1850 0.1850 0.1850 500 -0.03(-13.95%)
May 10, 2018 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
May 09, 2018 0.2000 0.2000 0.2000 0.2000 5,500 +0.00(+0.00%)
May 07, 2018 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
May 04, 2018 0.2300 0.2300 0.2300 0.2300 1,500 -0.01(-4.17%)
May 03, 2018 0.2400 0.2400 0.2400 0.2400 525 +0.01(+4.35%)
May 02, 2018 0.2500 0.2500 0.2300 0.2300 17,000 +0.00(+0.00%)
May 01, 2018 0.2300 0.2400 0.2300 0.2300 6,700 -0.01(-4.17%)
Apr 30, 2018 0.2200 0.2400 0.2100 0.2400 16,500 +0.01(+4.35%)
Apr 26, 2018 0.2300 0.2300 0.2300 0 +0.04(+17.95%)
Apr 25, 2018 0.1950 0.2000 0.1950 0.1950 21,300 -0.01(-2.50%)
Apr 24, 2018 0.2100 0.2100 0.2000 0.2000 77,658 +0.00(+0.00%)
Apr 23, 2018 0.2100 0.2100 0.2000 0.2000 15,000 -0.01(-4.76%)
Apr 20, 2018 0.2150 0.2150 0.2100 0.2100 10,875 -0.01(-4.55%)
Apr 19, 2018 0.2200 0.2200 0.2200 0.2200 29,000 +0.02(+10.00%)
Apr 18, 2018 0.2200 0.2200 0.2000 0.2000 41,167 -0.02(-11.11%)
Apr 17, 2018 0.2250 0.2250 0.2250 0.2250 6,000 -0.02(-10.00%)
Apr 12, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Apr 11, 2018 0.2400 0.2400 0.2400 0.2400 8,000 -0.01(-4.00%)
Apr 09, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Apr 06, 2018 0.2500 0.2500 0.2400 0.2400 10,500 +0.01(+4.35%)
Apr 04, 2018 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Apr 03, 2018 0.2450 0.2450 0.2450 0.2450 500 +0.01(+4.26%)
Mar 29, 2018 0.2350 0.2350 0.2350 100 -0.02(-6.00%)
Mar 28, 2018 0.2550 0.2550 0.2500 0.2500 18,350 -0.02(-7.41%)
Mar 27, 2018 0.2700 0.2800 0.2700 0.2700 30,500 +0.00(+0.00%)
Mar 26, 2018 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-1.82%)
Mar 23, 2018 0.2700 0.2750 0.2700 0.2750 17,500 +0.01(+1.85%)
Mar 22, 2018 0.3000 0.3000 0.2700 0.2700 85,700 -0.02(-6.90%)
Mar 21, 2018 0.3050 0.3050 0.2650 0.2900 44,500 -0.02(-4.92%)
Mar 20, 2018 0.3000 0.3200 0.2850 0.3050 178,500 +0.01(+1.67%)
Mar 19, 2018 0.2700 0.3000 0.2700 0.3000 176,875 +0.04(+15.38%)
Mar 16, 2018 0.2600 0.2600 0.2500 0.2600 16,000 +0.02(+8.33%)
Mar 15, 2018 0.2550 0.2600 0.2400 0.2400 63,700 -0.01(-4.00%)
Mar 14, 2018 0.2750 0.2750 0.2500 0.2500 7,550 -0.03(-10.71%)
Mar 09, 2018 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Mar 07, 2018 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Mar 06, 2018 0.2900 0.2900 0.2650 0.2800 34,200 -0.01(-3.45%)
Mar 05, 2018 0.3400 0.3500 0.2850 0.2900 179,789 -0.06(-17.14%)
Mar 02, 2018 0.2500 0.3800 0.2500 0.3500 370,100 +0.10(+40.00%)
Mar 01, 2018 0.2500 0.2500 0.2500 0.2500 4,000 -0.01(-3.85%)
Feb 26, 2018 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Feb 23, 2018 0.2300 0.2300 0.2300 0.2300 6,500 +0.00(+0.00%)
Feb 22, 2018 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Feb 21, 2018 0.2200 0.2350 0.2200 0.2300 19,000 +0.01(+4.55%)
Feb 20, 2018 0.2300 0.2350 0.2200 0.2200 32,000 -0.02(-8.33%)
Feb 16, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Feb 15, 2018 0.2300 0.2300 0.2300 0.2300 2,000 -0.02(-8.00%)
Feb 14, 2018 0.2500 0.2500 0.2500 0.2500 50,000 +0.02(+8.70%)
Feb 12, 2018 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Feb 08, 2018 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Feb 06, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 05, 2018 0.2250 0.2350 0.2250 0.2300 12,500 +0.00(+0.00%)
Feb 02, 2018 0.2800 0.2800 0.2300 0.2300 18,400 -0.06(-20.69%)
Feb 01, 2018 0.2800 0.2900 0.2800 0.2900 174,414 +0.00(+0.00%)
Jan 31, 2018 0.2800 0.2900 0.2800 0.2900 11,050 +0.04(+16.00%)
Jan 26, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jan 25, 2018 0.2400 0.2400 0.2400 0.2400 27,000 +0.01(+2.13%)
Jan 23, 2018 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Jan 22, 2018 0.2650 0.2650 0.2200 0.2200 25,000 -0.01(-6.38%)
Jan 19, 2018 0.2400 0.2400 0.2350 0.2350 33,000 -0.01(-2.08%)
Jan 15, 2018 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Jan 12, 2018 0.2500 0.2600 0.2500 0.2600 9,500 +0.01(+1.96%)
Jan 10, 2018 0.2550 0.2550 0.2550 0 -0.03(-8.93%)
Jan 09, 2018 0.2850 0.2850 0.2550 0.2800 13,500 +0.01(+3.70%)
Jan 08, 2018 0.2750 0.2750 0.2700 0.2700 9,000 +0.00(+0.00%)
Jan 04, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 02, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 27, 2017 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 22, 2017 0.2700 0.2700 0.2700 0.2700 500 +0.00(+0.00%)
Dec 21, 2017 0.2700 0.2700 0.2700 0.2700 500 -0.01(-1.82%)
Dec 20, 2017 0.2400 0.2750 0.2400 0.2750 38,000 +0.04(+14.58%)
Dec 19, 2017 0.2400 0.2400 0.2400 0.2400 7,500 +0.00(+0.00%)
Dec 18, 2017 0.2500 0.2500 0.2100 0.2400 42,000 -0.01(-4.00%)
Dec 14, 2017 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Dec 12, 2017 0.2450 0.2450 0.2450 0 -0.04(-15.52%)
Dec 07, 2017 0.2900 0.2900 0.2900 0 +0.04(+16.00%)
Dec 06, 2017 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Dec 05, 2017 0.2500 0.2500 0.2500 0.2500 21,500 -0.01(-3.85%)
Dec 04, 2017 0.2600 0.2600 0.2600 0.2600 17,500 +0.01(+4.00%)
Dec 01, 2017 0.2500 0.2500 0.2500 0.2500 8,133 -0.04(-13.79%)
Nov 27, 2017 0.2900 0.2900 0.2900 0 +0.04(+16.00%)
Nov 24, 2017 0.2500 0.2500 0.2500 0.2500 950 +0.00(+0.00%)
Nov 23, 2017 0.2500 0.2500 0.2500 0.2500 20,000 -0.01(-3.85%)
Nov 22, 2017 0.2600 0.2600 0.2600 0.2600 11,000 +0.01(+4.00%)
Nov 20, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 17, 2017 0.2600 0.2600 0.2500 0.2500 32,000 +0.00(+0.00%)
Nov 15, 2017 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Nov 14, 2017 0.2550 0.2600 0.2550 0.2600 147,500 +0.01(+4.00%)
Nov 13, 2017 0.2400 0.2500 0.2400 0.2500 93,000 +0.00(+0.00%)
Nov 10, 2017 0.2500 0.2500 0.2500 0.2500 40,000 +0.01(+4.17%)
Nov 09, 2017 0.2500 0.2500 0.2400 0.2400 20,000 +0.00(+0.00%)
Nov 08, 2017 0.2400 0.2400 0.2350 0.2400 24,000 +0.00(+0.00%)
Nov 07, 2017 0.2500 0.2500 0.2350 0.2400 48,500 -0.01(-4.00%)
Nov 06, 2017 0.2550 0.2550 0.2500 0.2500 30,000 +0.02(+6.38%)
Nov 02, 2017 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
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.