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 (%)
Feb 28, 2020 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Feb 27, 2020 0.1000 0.1000 0.1000 0.1000 32,000 +0.00(+0.00%)
Feb 26, 2020 0.1250 0.1250 0.1000 0.1000 20,000 -0.02(-20.00%)
Feb 25, 2020 0.1200 0.1300 0.1000 0.1250 102,500 +0.02(+19.05%)
Feb 24, 2020 0.0900 0.1300 0.0900 0.1050 133,666 +0.01(+16.67%)
Feb 21, 2020 0.0750 0.1200 0.0750 0.0900 231,000 +0.02(+38.46%)
Feb 19, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 18, 2020 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Feb 13, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 12, 2020 0.0600 0.0600 0.0600 40 +0.00(+0.00%)
Feb 07, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 06, 2020 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Jan 29, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 24, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 22, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 20, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 16, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 15, 2020 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 14, 2020 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 08, 2020 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jan 07, 2020 0.0800 0.0800 0.0800 0.0800 22,000 +0.01(+23.08%)
Dec 30, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 24, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 19, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 13, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 12, 2019 0.0500 0.0500 0.0500 0.0500 19,000 -0.00(-9.09%)
Dec 10, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 05, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 27, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 18, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 15, 2019 0.0600 0.0600 0.0600 0.0600 43,333 +0.00(+0.00%)
Nov 14, 2019 0.0600 0.0600 0.0600 0.0600 3,300 +0.00(+0.00%)
Nov 13, 2019 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Nov 12, 2019 0.0700 0.0700 0.0600 0.0600 19,000 -0.01(-20.00%)
Nov 06, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 23, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Oct 15, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 03, 2019 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Sep 23, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 19, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 17, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Aug 28, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 22, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 19, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 08, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 07, 2019 0.1000 0.1000 0.0900 0.1000 35,800 -0.01(-9.09%)
Jul 30, 2019 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Jul 22, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jul 18, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 04, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 26, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 25, 2019 0.0750 0.0900 0.0750 0.0900 17,000 +0.01(+12.50%)
Jun 24, 2019 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Jun 21, 2019 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+23.08%)
Jun 19, 2019 0.0650 0.0650 0.0650 0 -0.05(-43.48%)
Jun 18, 2019 0.0800 0.1150 0.0800 0.1150 11,000 +0.01(+15.00%)
Jun 14, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 13, 2019 0.1050 0.1050 0.0950 0.0950 20,000 -0.01(-9.52%)
Jun 12, 2019 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Jun 06, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 05, 2019 0.1050 0.1050 0.1050 100 +0.00(+0.00%)
Jun 04, 2019 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+0.00%)
Jun 03, 2019 0.1100 0.1100 0.1050 0.1050 18,500 -0.01(-4.55%)
May 23, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 22, 2019 0.1100 0.1100 0.1100 0.1100 2,500 -0.01(-8.33%)
May 17, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 16, 2019 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
May 15, 2019 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
May 14, 2019 0.1250 0.1250 0.1200 0.1200 5,500 -0.01(-7.69%)
May 13, 2019 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
May 10, 2019 0.1400 0.1400 0.1300 0.1300 72,000 -0.01(-7.14%)
May 07, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 03, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 29, 2019 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Apr 26, 2019 0.1250 0.1250 0.1200 0.1200 68,500 -0.01(-4.00%)
Apr 25, 2019 0.1250 0.1250 0.1200 0.1250 56,800 -0.04(-21.88%)
Apr 23, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 22, 2019 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Apr 17, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Apr 15, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Apr 12, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Apr 10, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Apr 09, 2019 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
Apr 08, 2019 0.1600 0.1600 0.1600 0.1600 13,500 +0.00(+0.00%)
Apr 03, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 01, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 29, 2019 0.1600 0.1600 0.1600 0.1600 101,250 -0.02(-13.51%)
Mar 28, 2019 0.1850 0.1850 0.1850 0.1850 500 +0.02(+15.62%)
Mar 27, 2019 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
Mar 26, 2019 0.1950 0.1950 0.1700 0.1700 5,500 +0.00(+0.00%)
Mar 25, 2019 0.1700 0.1700 0.1700 0.1700 7,000 -0.02(-10.53%)
Mar 22, 2019 0.1900 0.1900 0.1900 0.1900 10,250 +0.01(+5.56%)
Mar 21, 2019 0.1900 0.1900 0.1800 0.1800 11,500 -0.01(-5.26%)
Mar 20, 2019 0.1800 0.1900 0.1750 0.1900 41,500 +0.01(+5.56%)
Mar 18, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 15, 2019 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+9.09%)
Mar 13, 2019 0.1650 0.1650 0.1650 0 -0.03(-15.38%)
Mar 12, 2019 0.1950 0.1950 0.1950 0.1950 10,000 +0.04(+21.88%)
Mar 11, 2019 0.1600 0.1600 0.1600 0.1600 85,000 +0.00(+0.00%)
Mar 08, 2019 0.1600 0.1600 0.1600 0.1600 19,000 +0.00(+0.00%)
Mar 07, 2019 0.1600 0.1600 0.1600 0.1600 173,500 +0.00(+0.00%)
Mar 06, 2019 0.1600 0.1600 0.1600 0.1600 205,000 +0.00(+0.00%)
Mar 05, 2019 0.1600 0.1700 0.1600 0.1600 103,500 +0.00(+0.00%)
Mar 04, 2019 0.1550 0.1650 0.1550 0.1600 168,000 +0.01(+3.23%)
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.