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

Aztec Minerals Corp (TSV: AZT )

0.1900 +0.0050 (+2.70%)
Streaming Delayed Price Updated: 9:50 AM EDT, Apr 26, 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 (%)
Jun 30, 2020 0.3650 0.3650 0.3650 0 +0.03(+10.61%)
Jun 29, 2020 0.3200 0.3400 0.3200 0.3300 16,400 +0.01(+3.13%)
Jun 26, 2020 0.3200 0.3200 0.3150 0.3200 160,940 -0.02(-4.48%)
Jun 25, 2020 0.3200 0.3350 0.3200 0.3350 42,851 +0.02(+4.69%)
Jun 24, 2020 0.3200 0.3200 0.3150 0.3200 85,255 -0.01(-3.03%)
Jun 23, 2020 0.3300 0.3400 0.3250 0.3300 89,974 -0.01(-1.49%)
Jun 22, 2020 0.3400 0.3500 0.3300 0.3350 89,469 +0.02(+4.69%)
Jun 19, 2020 0.3200 0.3500 0.3100 0.3200 38,735 +0.00(+0.00%)
Jun 18, 2020 0.3300 0.3300 0.3150 0.3200 70,617 -0.01(-3.03%)
Jun 17, 2020 0.3300 0.3450 0.3300 0.3300 32,325 -0.01(-1.49%)
Jun 16, 2020 0.3050 0.3400 0.3050 0.3350 104,200 +0.01(+1.52%)
Jun 15, 2020 0.3700 0.3700 0.3150 0.3300 179,804 -0.04(-10.81%)
Jun 12, 2020 0.3650 0.3700 0.3500 0.3700 31,279 -0.01(-2.63%)
Jun 11, 2020 0.3750 0.3900 0.3600 0.3800 371,231 +0.01(+1.33%)
Jun 10, 2020 0.3850 0.4100 0.3550 0.3750 807,172 +0.01(+2.74%)
Jun 09, 2020 0.4100 0.4100 0.3500 0.3650 828,849 -0.09(-18.89%)
Jun 08, 2020 0.4900 0.5400 0.4000 0.4500 2,737,901 +0.10(+28.57%)
Jun 05, 2020 0.3800 0.3800 0.3400 0.3500 499,929 -0.01(-2.78%)
Jun 04, 2020 0.3500 0.4150 0.3450 0.3600 1,038,825 +0.03(+9.09%)
Jun 03, 2020 0.3500 0.3700 0.3300 0.3300 169,285 -0.04(-10.81%)
Jun 02, 2020 0.3500 0.3700 0.3300 0.3700 334,385 +0.03(+10.45%)
Jun 01, 2020 0.3200 0.4000 0.3050 0.3350 313,047 +0.04(+11.67%)
May 29, 2020 0.2600 0.3500 0.2600 0.3000 196,767 +0.03(+11.11%)
May 28, 2020 0.2500 0.2750 0.2500 0.2700 130,059 +0.02(+8.00%)
May 27, 2020 0.2350 0.2600 0.2350 0.2500 99,200 +0.01(+2.04%)
May 26, 2020 0.2450 0.2450 0.2150 0.2450 68,040 -0.01(-2.00%)
May 25, 2020 0.2300 0.2800 0.2300 0.2500 122,838 +0.02(+8.70%)
May 22, 2020 0.2000 0.2600 0.2000 0.2300 184,000 +0.03(+15.00%)
May 21, 2020 0.2000 0.2000 0.2000 0.2000 16,211 +0.00(+0.00%)
May 20, 2020 0.1700 0.2300 0.1700 0.2000 134,775 +0.04(+21.21%)
May 19, 2020 0.1600 0.1750 0.1600 0.1650 20,000 +0.01(+3.13%)
May 15, 2020 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
May 14, 2020 0.1550 0.1550 0.1550 0.1550 40,000 +0.00(+0.00%)
May 13, 2020 0.1550 0.1550 0.1550 0.1550 100,000 -0.01(-3.13%)
May 11, 2020 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
May 08, 2020 0.1400 0.1400 0.1350 0.1350 4,000 -0.01(-6.90%)
May 07, 2020 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-3.33%)
May 06, 2020 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
May 05, 2020 0.1250 0.1800 0.1200 0.1600 169,900 +0.04(+33.33%)
May 04, 2020 0.1200 0.1200 0.1200 0.1200 9,000 +0.01(+9.09%)
May 01, 2020 0.1100 0.1100 0.1100 0.1100 16,000 +0.00(+0.00%)
Apr 30, 2020 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Apr 29, 2020 0.1100 0.1100 0.1100 0.1100 4,000 -0.01(-4.35%)
Apr 28, 2020 0.1150 0.1150 0.1150 0.1150 20,000 +0.01(+9.52%)
Apr 27, 2020 0.1050 0.1050 0.1050 0.1050 26,040 +0.01(+10.53%)
Apr 23, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 21, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 16, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 14, 2020 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Apr 13, 2020 0.0950 0.0950 0.0850 0.0850 130,000 -0.04(-34.62%)
Apr 09, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 08, 2020 0.0800 0.1300 0.0800 0.1300 169,500 +0.06(+73.33%)
Apr 07, 2020 0.0600 0.0750 0.0600 0.0750 39,000 +0.01(+25.00%)
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.