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

Aztec Minerals Corp (TSV: AZT )

0.1800 -0.0100 (-5.26%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 16, 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 (%)
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%)
Nov 01, 2017 0.2400 0.2400 0.2350 0.2350 1,000 -0.02(-7.84%)
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%)
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.