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 (%)
Aug 31, 2020 0.5800 0.6000 0.5600 0.5800 40,770 -0.02(-3.33%)
Aug 28, 2020 0.6000 0.6000 0.5400 0.6000 419,910 -0.01(-1.64%)
Aug 27, 2020 0.5100 0.6100 0.4850 0.6100 543,372 +0.11(+22.00%)
Aug 26, 2020 0.4900 0.5500 0.4750 0.5000 345,190 +0.01(+1.01%)
Aug 25, 2020 0.5600 0.5600 0.4750 0.4950 421,089 -0.07(-11.61%)
Aug 24, 2020 0.5600 0.6200 0.5400 0.5600 314,207 +0.01(+1.82%)
Aug 21, 2020 0.5600 0.5700 0.5400 0.5500 152,496 -0.01(-1.79%)
Aug 20, 2020 0.5300 0.5700 0.5300 0.5600 239,300 +0.04(+7.69%)
Aug 19, 2020 0.6400 0.6400 0.5200 0.5200 662,364 -0.13(-20.00%)
Aug 18, 2020 0.6700 0.7000 0.5700 0.6500 1,608,818 +0.00(+0.00%)
Aug 17, 2020 0.5200 0.6500 0.5200 0.6500 617,708 +0.11(+20.37%)
Aug 14, 2020 0.5500 0.5500 0.5200 0.5400 134,364 -0.02(-3.57%)
Aug 13, 2020 0.5100 0.6400 0.5000 0.5600 2,135,278 +0.02(+3.70%)
Aug 12, 2020 0.4350 0.6200 0.4050 0.5400 479,649 +0.13(+31.71%)
Aug 11, 2020 0.4500 0.4950 0.4000 0.4100 1,573,625 -0.08(-15.46%)
Aug 10, 2020 0.4200 0.5000 0.4050 0.4850 697,872 +0.09(+22.78%)
Aug 07, 2020 0.4100 0.4300 0.3950 0.3950 142,680 -0.02(-5.95%)
Aug 06, 2020 0.4200 0.4250 0.3750 0.4200 472,139 +0.01(+1.20%)
Aug 05, 2020 0.4300 0.4500 0.4000 0.4150 815,683 -0.01(-1.19%)
Aug 04, 2020 0.4200 0.4300 0.3900 0.4200 321,179 -0.02(-4.55%)
Jul 31, 2020 0.4400 0.4400 0.4400 0 +0.08(+20.55%)
Jul 30, 2020 0.3700 0.3700 0.3250 0.3650 493,662 -0.02(-3.95%)
Jul 29, 2020 0.3900 0.3900 0.3500 0.3800 161,046 -0.01(-2.56%)
Jul 28, 2020 0.3850 0.3950 0.3850 0.3900 24,739 -0.01(-2.50%)
Jul 27, 2020 0.4300 0.4400 0.3950 0.4000 405,518 +0.00(+0.00%)
Jul 24, 2020 0.3950 0.4000 0.3750 0.4000 94,750 +0.02(+5.26%)
Jul 23, 2020 0.3900 0.4100 0.3700 0.3800 174,286 -0.03(-7.32%)
Jul 22, 2020 0.3600 0.4500 0.3600 0.4100 305,425 +0.05(+13.89%)
Jul 21, 2020 0.3700 0.3700 0.3400 0.3600 127,333 -0.01(-2.70%)
Jul 20, 2020 0.3700 0.3800 0.3600 0.3700 88,002 +0.01(+1.37%)
Jul 17, 2020 0.3450 0.3650 0.3450 0.3650 63,045 +0.04(+12.31%)
Jul 16, 2020 0.3300 0.3500 0.3250 0.3250 92,740 -0.02(-5.80%)
Jul 15, 2020 0.3200 0.3700 0.3200 0.3450 137,552 +0.00(+1.47%)
Jul 14, 2020 0.3400 0.3450 0.3150 0.3400 156,492 -0.01(-2.86%)
Jul 13, 2020 0.3700 0.3700 0.3500 0.3500 131,438 -0.02(-5.41%)
Jul 10, 2020 0.3750 0.3800 0.3600 0.3700 18,225 -0.01(-2.63%)
Jul 09, 2020 0.3750 0.3900 0.3750 0.3800 133,600 +0.01(+1.33%)
Jul 08, 2020 0.3900 0.3900 0.3650 0.3750 138,132 -0.02(-5.06%)
Jul 07, 2020 0.3850 0.3950 0.3800 0.3950 4,400 +0.01(+2.60%)
Jul 06, 2020 0.4150 0.4200 0.3700 0.3850 99,476 -0.02(-3.75%)
Jul 03, 2020 0.4150 0.4150 0.3900 0.4000 71,483 +0.02(+3.90%)
Jul 02, 2020 0.3450 0.4000 0.3450 0.3850 70,900 +0.02(+5.48%)
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%)
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.