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

Aztec Minerals Corp (TSV: AZT )

0.1950 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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, 2023 0.1650 0.1650 0.1650 0.1650 1,500 -0.01(-2.94%)
Oct 30, 2023 0.1650 0.1700 0.1550 0.1700 34,000 +0.00(+0.00%)
Oct 27, 2023 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.56%)
Oct 26, 2023 0.1700 0.1800 0.1700 0.1800 45,500 +0.01(+5.88%)
Oct 25, 2023 0.1750 0.1750 0.1650 0.1700 33,575 +0.00(+0.00%)
Oct 24, 2023 0.1750 0.1750 0.1700 0.1700 24,500 -0.00(-2.86%)
Oct 23, 2023 0.1600 0.1750 0.1600 0.1750 1,450,512 +0.01(+9.37%)
Oct 20, 2023 0.1500 0.1600 0.1500 0.1600 68,500 +0.01(+6.67%)
Oct 19, 2023 0.1550 0.1550 0.1450 0.1500 87,290 -0.01(-6.25%)
Oct 18, 2023 0.1700 0.1700 0.1600 0.1600 74,607 -0.01(-3.03%)
Oct 17, 2023 0.1600 0.1700 0.1600 0.1650 22,195 -0.01(-2.94%)
Oct 16, 2023 0.1750 0.1800 0.1600 0.1700 112,221 -0.01(-8.11%)
Oct 13, 2023 0.1850 0.1850 0.1800 0.1850 182,010 +0.00(+0.00%)
Oct 12, 2023 0.1850 0.1850 0.1850 0.1850 31,000 +0.01(+2.78%)
Oct 11, 2023 0.1800 0.1800 0.1800 0.1800 5,400 +0.01(+2.86%)
Oct 06, 2023 0.1750 10 -0.01(-2.78%)
Oct 05, 2023 0.1750 0.1800 0.1750 0.1800 2,470 +0.00(+0.00%)
Oct 04, 2023 0.1700 0.1800 0.1700 0.1800 8,190 +0.00(+0.00%)
Oct 03, 2023 0.1800 0.1900 0.1800 0.1800 12,665 -0.01(-2.70%)
Oct 02, 2023 0.2000 0.2000 0.1800 0.1850 122,185 -0.01(-2.63%)
Sep 29, 2023 0.2000 0.2000 0.1900 0.1900 14,540 -0.01(-7.32%)
Sep 28, 2023 0.2050 0.2050 0.1900 0.2050 37,369 +0.00(+0.00%)
Sep 27, 2023 0.2000 0.2050 0.2000 0.2050 93,228 +0.01(+5.13%)
Sep 26, 2023 0.2050 0.2050 0.1950 0.1950 61,636 -0.01(-4.88%)
Sep 25, 2023 0.2050 0.2050 0.2050 0.2050 4,490 +0.01(+5.13%)
Sep 22, 2023 0.2100 0.2100 0.1950 0.1950 26,310 -0.01(-2.50%)
Sep 21, 2023 0.2100 0.2100 0.2000 0.2000 41,000 -0.01(-4.76%)
Sep 20, 2023 0.2150 0.2150 0.2100 0.2100 16,100 -0.01(-2.33%)
Sep 19, 2023 0.2150 0.2150 0.2100 0.2150 8,300 +0.00(+0.00%)
Sep 18, 2023 0.2100 0.2150 0.2100 0.2150 13,400 +0.01(+2.38%)
Sep 15, 2023 0.2100 0.2150 0.2050 0.2100 23,294 +0.00(+0.00%)
Sep 14, 2023 0.2100 0.2100 0.2000 0.2100 12,000 +0.01(+2.44%)
Sep 13, 2023 0.2050 0.2050 0.2050 0.2050 8,500 -0.01(-2.38%)
Sep 12, 2023 0.2100 0.2100 0.2050 0.2100 59,000 +0.00(+0.00%)
Sep 11, 2023 0.2150 0.2150 0.2100 0.2100 32,500 -0.01(-2.33%)
Sep 08, 2023 0.2150 0.2150 0.2100 0.2150 59,204 +0.00(+0.00%)
Sep 07, 2023 0.2200 0.2200 0.2150 0.2150 53,001 +0.00(+0.00%)
Sep 06, 2023 0.2150 0.2200 0.2100 0.2150 304,843 +0.00(+0.00%)
Sep 05, 2023 0.2200 0.2250 0.2150 0.2150 223,223 -0.01(-4.44%)
Sep 01, 2023 0.2250 0 +0.00(+0.00%)
Aug 31, 2023 0.2100 0.2250 0.2100 0.2250 31,000 +0.02(+7.14%)
Aug 30, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Aug 29, 2023 0.2150 0.2150 0.2100 0.2100 42,000 +0.00(+0.00%)
Aug 28, 2023 0.2150 0.2200 0.2100 0.2100 34,000 -0.01(-2.33%)
Aug 25, 2023 0.2100 0.2150 0.2100 0.2150 24,100 +0.00(+0.00%)
Aug 24, 2023 0.2050 0.2150 0.2050 0.2150 58,433 +0.01(+4.88%)
Aug 23, 2023 0.2100 0.2100 0.2050 0.2050 2,500 +0.00(+2.50%)
Aug 22, 2023 0.2000 0.2000 0.2000 0.2000 1,502 -0.01(-4.76%)
Aug 21, 2023 0.2200 0.2200 0.2100 0.2100 41,502 -0.02(-6.67%)
Aug 18, 2023 0.2200 0.2250 0.2200 0.2250 3,000 +0.00(+0.00%)
Aug 17, 2023 0.2200 0.2250 0.2100 0.2250 12,063 +0.02(+7.14%)
Aug 16, 2023 0.2150 0.2150 0.2100 0.2100 4,062 -0.01(-2.33%)
Aug 15, 2023 0.2150 0.2150 0.2150 0.2150 13,018 +0.00(+0.00%)
Aug 14, 2023 0.2050 0.2300 0.1850 0.2150 407,854 +0.00(+0.00%)
Aug 11, 2023 0.2100 0.2200 0.2100 0.2150 47,975 +0.01(+2.38%)
Aug 10, 2023 0.2150 0.2150 0.2100 0.2100 28,058 -0.01(-4.55%)
Aug 09, 2023 0.2200 0.2200 0.2200 0.2200 19,100 -0.01(-2.22%)
Aug 08, 2023 0.2300 0.2300 0.2150 0.2250 24,500 +0.01(+2.27%)
Aug 04, 2023 0.2200 0 -0.01(-2.22%)
Aug 03, 2023 0.2250 0.2250 0.2250 0.2250 29,862 +0.00(+0.00%)
Aug 02, 2023 0.2350 0.2350 0.2250 0.2250 5,500 +0.00(+0.00%)
Aug 01, 2023 0.2250 0.2250 0.2250 0.2250 20,498 -0.01(-2.17%)
Jul 31, 2023 0.2300 0.2350 0.2250 0.2300 27,500 -0.00(-2.13%)
Jul 28, 2023 0.2250 0.2350 0.2250 0.2350 40,451 +0.00(+0.00%)
Jul 27, 2023 0.2250 0.2350 0.2250 0.2350 1,500 +0.00(+0.00%)
Jul 26, 2023 0.2350 0.2350 0.2350 0.2350 1,000 -0.01(-2.08%)
Jul 25, 2023 0.2300 0.2400 0.2300 0.2400 33,000 +0.00(+0.00%)
Jul 24, 2023 0.2400 0.2400 0.2400 0.2400 8,600 +0.01(+4.35%)
Jul 21, 2023 0.2350 0.2350 0.2300 0.2300 5,500 +0.00(+0.00%)
Jul 20, 2023 0.2400 0.2400 0.2300 0.2300 3,000 -0.01(-4.17%)
Jul 19, 2023 0.2400 0.2400 0.2400 0.2400 2,510 +0.00(+0.00%)
Jul 18, 2023 0.2350 0.2400 0.2350 0.2400 31,600 +0.01(+2.13%)
Jul 14, 2023 0.2350 0 -0.01(-2.08%)
Jul 13, 2023 0.2400 0.2450 0.2400 0.2400 48,675 +0.00(+0.00%)
Jul 12, 2023 0.2300 0.2400 0.2300 0.2400 7,200 +0.01(+6.67%)
Jul 11, 2023 0.2350 0.2400 0.2250 0.2250 95,331 -0.01(-4.26%)
Jul 10, 2023 0.2350 0.2400 0.2350 0.2350 35,806 +0.00(+0.00%)
Jul 07, 2023 0.2400 0.2400 0.2350 0.2350 17,500 -0.01(-2.08%)
Jul 06, 2023 0.2400 0.2400 0.2350 0.2400 64,700 -0.01(-2.04%)
Jul 05, 2023 0.2400 0.2450 0.2400 0.2450 9,900 +0.00(+0.00%)
Jul 04, 2023 0.2450 0.2450 0.2400 0.2450 17,507 +0.00(+0.00%)
Jun 30, 2023 0.2450 0 +0.00(+0.00%)
Jun 29, 2023 0.2500 0.2500 0.2450 0.2450 139,300 -0.01(-3.92%)
Jun 28, 2023 0.2550 0.2550 0.2550 0.2550 10,001 -0.01(-1.92%)
Jun 27, 2023 0.2550 0.2600 0.2550 0.2600 41,505 +0.00(+0.00%)
Jun 26, 2023 0.2700 0.2700 0.2600 0.2600 57,460 -0.01(-1.89%)
Jun 23, 2023 0.2700 0.2700 0.2600 0.2650 15,432 +0.01(+1.92%)
Jun 22, 2023 0.2600 0.2600 0.2600 0.2600 49,634 +0.00(+0.00%)
Jun 21, 2023 0.2600 0.2700 0.2600 0.2600 25,878 -0.01(-1.89%)
Jun 20, 2023 0.2650 0.2700 0.2650 0.2650 10,625 +0.00(+0.00%)
Jun 19, 2023 0.2700 0.2700 0.2650 0.2650 52,400 -0.01(-1.85%)
Jun 16, 2023 0.2750 0.2750 0.2700 0.2700 47,361 -0.01(-1.82%)
Jun 15, 2023 0.2750 0.2750 0.2700 0.2750 35,487 -0.03(-11.29%)
May 08, 2023 0.3100 0.3150 0.3100 0.3100 82,268 -0.01(-1.59%)
May 05, 2023 0.3400 0.3400 0.3050 0.3150 2,885,298 -0.04(-11.27%)
May 04, 2023 0.3700 0.3700 0.3450 0.3550 25,115 +0.01(+2.90%)
May 03, 2023 0.3550 0.3700 0.3450 0.3450 68,370 -0.01(-2.82%)
May 02, 2023 0.3100 0.3600 0.3050 0.3550 124,000 +0.04(+14.52%)
May 01, 2023 0.3250 0.3250 0.3050 0.3100 90,542 -0.02(-4.62%)
Apr 28, 2023 0.3350 0.3350 0.3200 0.3250 51,001 -0.01(-2.99%)
Apr 27, 2023 0.3450 0.3500 0.3300 0.3350 80,469 +0.00(+0.00%)
Apr 26, 2023 0.3700 0.3950 0.3300 0.3350 596,555 +0.05(+17.54%)
Apr 25, 2023 0.2950 0.2950 0.2850 0.2850 32,500 -0.01(-1.72%)
Apr 24, 2023 0.2800 0.2900 0.2800 0.2900 17,820 +0.01(+3.57%)
Apr 21, 2023 0.2850 0.2850 0.2800 0.2800 6,000 -0.01(-5.08%)
Apr 20, 2023 0.2800 0.2950 0.2800 0.2950 6,725 +0.00(+0.00%)
Apr 19, 2023 0.2900 0.2950 0.2850 0.2950 7,981 +0.01(+1.72%)
Apr 18, 2023 0.2900 0.2900 0.2800 0.2900 16,100 +0.00(+0.00%)
Apr 17, 2023 0.2900 0.2900 0.2850 0.2900 9,474 -0.01(-1.69%)
Apr 14, 2023 0.2850 0.2950 0.2850 0.2950 25,400 +0.01(+5.36%)
Apr 13, 2023 0.2900 0.2900 0.2750 0.2800 52,101 -0.01(-3.45%)
Apr 12, 2023 0.2950 0.2950 0.2850 0.2900 7,545 -0.01(-1.69%)
Apr 11, 2023 0.2950 0.2950 0.2950 0.2950 3,500 +0.00(+0.00%)
Apr 10, 2023 0.2850 0.2950 0.2850 0.2950 36,249 +0.01(+5.36%)
Apr 06, 2023 0.2800 0 +0.00(+0.00%)
Apr 05, 2023 0.2750 0.2800 0.2700 0.2800 76,337 +0.01(+1.82%)
Apr 04, 2023 0.2700 0.2750 0.2700 0.2750 95,500 +0.01(+3.77%)
Apr 03, 2023 0.2650 0.2650 0.2650 0.2650 9,500 +0.00(+0.00%)
Mar 31, 2023 0.2500 0.2650 0.2500 0.2650 8,984 +0.01(+3.92%)
Mar 30, 2023 0.2450 0.2600 0.2450 0.2550 23,933 +0.01(+4.08%)
Mar 29, 2023 0.2500 0.2500 0.2450 0.2450 36,000 -0.01(-2.00%)
Mar 28, 2023 0.2600 0.2600 0.2500 0.2500 50,720 -0.01(-3.85%)
Mar 27, 2023 0.2750 0.2750 0.2600 0.2600 15,545 -0.01(-1.89%)
Mar 24, 2023 0.2650 0.2650 0.2650 0.2650 20,000 +0.00(+0.00%)
Mar 23, 2023 0.2700 0.2700 0.2600 0.2650 68,500 +0.01(+1.92%)
Mar 22, 2023 0.2550 0.2600 0.2550 0.2600 18,500 -0.01(-3.70%)
Mar 21, 2023 0.2550 0.2700 0.2550 0.2700 29,646 +0.00(+0.00%)
Mar 20, 2023 0.2750 0.2750 0.2700 0.2700 97,818 -0.01(-1.82%)
Mar 17, 2023 0.2700 0.2750 0.2700 0.2750 61,957 +0.01(+1.85%)
Mar 16, 2023 0.2700 0.2700 0.2700 0.2700 650 +0.00(+0.00%)
Mar 15, 2023 0.2650 0.2700 0.2650 0.2700 13,021 +0.00(+0.00%)
Mar 14, 2023 0.2750 0.2750 0.2700 0.2700 6,900 -0.01(-1.82%)
Mar 13, 2023 0.2650 0.2750 0.2650 0.2750 121,000 +0.00(+0.00%)
Mar 10, 2023 0.2750 0.2750 0.2750 0.2750 6,343 +0.00(+0.00%)
Mar 08, 2023 0.2750 0 +0.01(+1.85%)
Mar 07, 2023 0.2700 0.2700 0.2600 0.2700 17,900 +0.00(+0.00%)
Mar 06, 2023 0.2750 0.2800 0.2700 0.2700 41,500 -0.01(-1.82%)
Mar 03, 2023 0.2650 0.2750 0.2650 0.2750 112,745 +0.02(+5.77%)
Mar 02, 2023 0.2600 0.2600 0.2600 0.2600 21,800 +0.00(+0.00%)
Mar 01, 2023 0.2650 0.2650 0.2600 0.2600 49,150 -0.01(-1.89%)
Feb 28, 2023 0.2700 0.2700 0.2650 0.2650 15,500 +0.01(+3.92%)
Feb 27, 2023 0.2750 0.2750 0.2550 0.2550 53,214 -0.01(-1.92%)
Feb 24, 2023 0.2600 0.2600 0.2550 0.2600 18,600 +0.01(+1.96%)
Feb 23, 2023 0.2600 0.2600 0.2550 0.2550 12,001 +0.00(+0.00%)
Feb 22, 2023 0.2550 0.2600 0.2550 0.2550 21,000 -0.01(-1.92%)
Feb 21, 2023 0.2600 0.2700 0.2600 0.2600 31,000 -0.02(-5.45%)
Feb 17, 2023 0.2750 0 +0.01(+3.77%)
Feb 16, 2023 0.2650 0.2650 0.2650 0.2650 2,000 +0.00(+0.00%)
Feb 15, 2023 0.2650 0.2650 0.2650 0.2650 2,000 -0.02(-5.36%)
Feb 14, 2023 0.2600 0.2850 0.2600 0.2800 62,300 +0.02(+7.69%)
Feb 13, 2023 0.2700 0.2700 0.2600 0.2600 12,150 -0.02(-5.45%)
Feb 10, 2023 0.2800 0.2850 0.2750 0.2750 56,550 +0.00(+0.00%)
Feb 09, 2023 0.2750 0.2800 0.2750 0.2750 16,000 +0.01(+1.85%)
Feb 08, 2023 0.2750 0.2800 0.2600 0.2700 124,400 -0.01(-1.82%)
Feb 07, 2023 0.2650 0.2750 0.2650 0.2750 34,500 +0.01(+1.85%)
Feb 06, 2023 0.2850 0.2850 0.2700 0.2700 71,581 -0.01(-5.26%)
Feb 03, 2023 0.2850 0.2850 0.2850 0.2850 205,178 -0.01(-3.39%)
Feb 02, 2023 0.2950 0.2950 0.2950 0.2950 33,900 +0.01(+3.51%)
Feb 01, 2023 0.2800 0.2950 0.2800 0.2850 167,679 +0.00(+0.00%)
Jan 31, 2023 0.2900 0.2900 0.2800 0.2850 75,031 +0.00(+0.00%)
Jan 30, 2023 0.3000 0.3000 0.2750 0.2850 65,660 -0.02(-5.00%)
Jan 27, 2023 0.2900 0.3000 0.2900 0.3000 21,100 +0.01(+3.45%)
Jan 26, 2023 0.2950 0.2950 0.2850 0.2900 12,239 +0.00(+0.00%)
Jan 25, 2023 0.3000 0.3000 0.2900 0.2900 51,417 -0.01(-3.33%)
Jan 24, 2023 0.3000 0.3000 0.3000 0.3000 4,500 +0.00(+0.00%)
Jan 23, 2023 0.3150 0.3150 0.3000 0.3000 50,000 +0.00(+0.00%)
Jan 20, 2023 0.3050 0.3100 0.3000 0.3000 33,606 +0.01(+3.45%)
Jan 19, 2023 0.3000 0.3000 0.2900 0.2900 16,000 -0.02(-4.92%)
Jan 18, 2023 0.3150 0.3200 0.3050 0.3050 37,515 -0.01(-1.61%)
Jan 17, 2023 0.3150 0.3150 0.3000 0.3100 8,000 +0.01(+3.33%)
Jan 16, 2023 0.3150 0.3150 0.3000 0.3000 58,383 -0.02(-6.25%)
Jan 13, 2023 0.3000 0.3200 0.2900 0.3200 70,302 +0.02(+4.92%)
Jan 12, 2023 0.3100 0.3100 0.3000 0.3050 102,742 -0.01(-1.61%)
Jan 11, 2023 0.3000 0.3100 0.2950 0.3100 22,550 +0.00(+0.00%)
Jan 10, 2023 0.3000 0.3300 0.3000 0.3100 88,498 +0.02(+5.08%)
Jan 09, 2023 0.2850 0.3000 0.2850 0.2950 18,150 -0.01(-1.67%)
Jan 06, 2023 0.2900 0.3000 0.2900 0.3000 8,998 +0.02(+5.26%)
Jan 05, 2023 0.2800 0.2850 0.2800 0.2850 42,524 +0.00(+1.79%)
Jan 04, 2023 0.2800 0.2950 0.2800 0.2800 243,994 +0.01(+3.70%)
Jan 03, 2023 0.2750 0.2800 0.2650 0.2700 104,130 +0.00(+0.00%)
Dec 30, 2022 0.2700 0 +0.00(+0.00%)
Dec 29, 2022 0.2700 0.2700 0.2700 0.2700 6,000 -0.01(-1.82%)
Dec 28, 2022 0.2800 0.2800 0.2650 0.2750 18,500 -0.01(-1.79%)
Dec 23, 2022 0.2800 0 -0.00(-1.75%)
Dec 22, 2022 0.3000 0.3100 0.2850 0.2850 42,166 -0.01(-3.39%)
Dec 21, 2022 0.2750 0.2950 0.2750 0.2950 2,364 +0.01(+3.51%)
Dec 20, 2022 0.2950 0.3000 0.2800 0.2850 10,500 -0.01(-1.72%)
Dec 19, 2022 0.3100 0.3100 0.2900 0.2900 31,407 -0.03(-7.94%)
Dec 16, 2022 0.3000 0.3150 0.3000 0.3150 36,830 +0.02(+6.78%)
Dec 15, 2022 0.2950 0.2950 0.2950 0.2950 2,054 -0.01(-3.28%)
Dec 14, 2022 0.3150 0.3150 0.3050 0.3050 16,716 -0.02(-6.15%)
Dec 13, 2022 0.3150 0.3300 0.3150 0.3250 176,810 +0.03(+10.17%)
Dec 12, 2022 0.3100 0.3100 0.2950 0.2950 6,502 -0.01(-3.28%)
Dec 09, 2022 0.3050 0.3050 0.3050 0.3050 3,000 +0.01(+1.67%)
Dec 08, 2022 0.3100 0.3200 0.3000 0.3000 68,800 +0.00(+0.00%)
Dec 07, 2022 0.3000 0.3000 0.3000 0.3000 12,325 -0.01(-3.23%)
Dec 06, 2022 0.3100 0.3100 0.3100 0.3100 5,001 +0.01(+1.64%)
Dec 05, 2022 0.3100 0.3100 0.3050 0.3050 52,885 -0.02(-4.69%)
Dec 02, 2022 0.3100 0.3250 0.3100 0.3200 211,306 +0.01(+3.23%)
Dec 01, 2022 0.3000 0.3150 0.2950 0.3100 382,220 +0.03(+8.77%)
Nov 30, 2022 0.2600 0.3000 0.2550 0.2850 366,116 +0.03(+14.00%)
Nov 29, 2022 0.2450 0.2500 0.2450 0.2500 15,501 +0.00(+0.00%)
Nov 28, 2022 0.2450 0.2500 0.2450 0.2500 81,300 +0.02(+8.70%)
Nov 25, 2022 0.2300 0.2300 0.2300 0.2300 17,400 -0.01(-4.17%)
Nov 24, 2022 0.2300 0.2400 0.2200 0.2400 92,614 -0.01(-4.00%)
Nov 23, 2022 0.2500 0.2500 0.2300 0.2500 15,744 -0.01(-3.85%)
Nov 22, 2022 0.2700 0.2700 0.2500 0.2600 110,048 -0.02(-5.45%)
Nov 21, 2022 0.3000 0.3000 0.2700 0.2750 40,820 -0.02(-6.78%)
Nov 18, 2022 0.2850 0.2950 0.2850 0.2950 13,240 +0.01(+1.72%)
Nov 17, 2022 0.2850 0.3000 0.2850 0.2900 28,000 +0.01(+1.75%)
Nov 16, 2022 0.3150 0.3150 0.2850 0.2850 82,500 -0.03(-9.52%)
Nov 15, 2022 0.3000 0.3200 0.3000 0.3150 59,365 +0.01(+1.61%)
Nov 14, 2022 0.2900 0.3150 0.2800 0.3100 70,370 +0.02(+6.90%)
Nov 11, 2022 0.2900 0.2900 0.2850 0.2900 28,508 +0.01(+3.57%)
Nov 10, 2022 0.2400 0.3000 0.2400 0.2800 214,566 +0.03(+12.00%)
Nov 09, 2022 0.2500 0.2500 0.2500 0.2500 3,590 +0.00(+0.00%)
Nov 08, 2022 0.2250 0.2500 0.2250 0.2500 8,000 +0.02(+8.70%)
Nov 03, 2022 0.2300 45 -0.01(-4.17%)
Nov 02, 2022 0.2400 0.2400 0.2400 0.2400 1,500 +0.01(+4.35%)
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.