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

Aztec Minerals Corp (TSV: AZT )

0.1950 +0.0150 (+8.33%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 17, 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 (%)
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%)
Mar 01, 2019 0.1550 0.1550 0.1550 0.1550 30,500 +0.00(+0.00%)
Feb 28, 2019 0.1550 0.1550 0.1500 0.1550 31,000 +0.00(+0.00%)
Feb 27, 2019 0.1550 0.1550 0.1500 0.1550 57,000 +0.00(+0.00%)
Feb 26, 2019 0.1550 0.1550 0.1550 0.1550 20,000 -0.01(-3.13%)
Feb 25, 2019 0.1600 0.1600 0.1600 0.1600 20,000 -0.01(-5.88%)
Feb 22, 2019 0.1600 0.1700 0.1600 0.1700 38,500 +0.01(+6.25%)
Feb 21, 2019 0.1600 0.1600 0.1600 0.1600 11,000 +0.01(+6.67%)
Feb 19, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 15, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 14, 2019 0.1550 0.1550 0.1500 0.1500 127,000 -0.02(-11.76%)
Feb 08, 2019 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Feb 07, 2019 0.1750 0.1750 0.1750 0.1750 500 -0.01(-2.78%)
Feb 06, 2019 0.1800 0.1800 0.1800 0.1800 1,700 +0.00(+0.00%)
Jan 31, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jan 18, 2019 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Jan 10, 2019 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Jan 08, 2019 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Jan 03, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 20, 2018 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Dec 19, 2018 0.1800 0.1850 0.1800 0.1850 5,500 +0.04(+23.33%)
Dec 17, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 14, 2018 0.1500 0.1500 0.1500 0.1500 26,000 +0.00(+0.00%)
Dec 13, 2018 0.1500 0.1500 0.1500 0.1500 69,500 +0.00(+0.00%)
Dec 12, 2018 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Dec 11, 2018 0.1500 0.1500 0.1500 0.1500 40,500 +0.00(+0.00%)
Dec 10, 2018 0.1500 0.1500 0.1500 0.1500 20,500 +0.00(+0.00%)
Dec 06, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 05, 2018 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Nov 27, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 26, 2018 0.1500 0.1500 0.1500 0.1500 14,500 +0.00(+0.00%)
Nov 21, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 19, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 14, 2018 0.1550 0.1550 0.1550 0 -0.02(-13.89%)
Nov 13, 2018 0.1800 0.1800 0.1800 67 +0.00(+0.00%)
Nov 12, 2018 0.1800 0.1800 0.1800 0.1800 22,500 +0.03(+20.00%)
Nov 07, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 02, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Nov 01, 2018 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Oct 30, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 26, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 23, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 19, 2018 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Oct 09, 2018 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Oct 04, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 03, 2018 0.1550 0.1550 0.1500 0.1500 10,000 -0.02(-11.76%)
Sep 27, 2018 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Sep 24, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 20, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 14, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 12, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 11, 2018 0.2000 0.2000 0.2000 50 +0.00(+0.00%)
Sep 10, 2018 0.2000 0.2000 0.2000 0.2000 4,500 -0.01(-4.76%)
Sep 07, 2018 0.2100 0.2100 0.2100 0.2100 4,500 -0.01(-4.55%)
Sep 04, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 31, 2018 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Aug 29, 2018 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Aug 28, 2018 0.2200 0.2200 0.2200 0.2200 12,750 +0.00(+0.00%)
Aug 27, 2018 0.2200 0.2200 0.2200 0.2200 62,000 +0.00(+0.00%)
Aug 24, 2018 0.2100 0.2200 0.2100 0.2200 13,250 +0.00(+0.00%)
Aug 23, 2018 0.2150 0.2200 0.2150 0.2200 32,500 -0.01(-4.35%)
Aug 21, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Aug 20, 2018 0.2500 0.2500 0.2500 0.2500 500 +0.05(+25.00%)
Aug 17, 2018 0.1450 0.2000 0.1450 0.2000 74,500 +0.02(+11.11%)
Aug 16, 2018 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Aug 15, 2018 0.2200 0.2200 0.1800 0.1800 634,000 -0.04(-18.18%)
Aug 13, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Aug 08, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 07, 2018 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Aug 03, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 31, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 30, 2018 0.2300 0.2300 0.2300 0.2300 219,000 +0.00(+0.00%)
Jul 27, 2018 50 +0.00(+0.00%)
Jul 26, 2018 0.2300 0.2300 0.2300 50 +0.00(+0.00%)
Jul 24, 2018 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Jul 23, 2018 0.2300 0.2600 0.2300 0.2600 2,900 +0.03(+10.64%)
Jul 20, 2018 0.2450 0.2450 0.2350 0.2350 2,100 -0.02(-6.00%)
Jul 19, 2018 0.2350 0.2500 0.2300 0.2500 10,950 -0.01(-3.85%)
Jul 18, 2018 0.2300 0.2600 0.2300 0.2600 5,000 +0.03(+13.04%)
Jul 17, 2018 0.2300 0.2300 0.2300 0.2300 1,000 -0.02(-8.00%)
Jul 11, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 10, 2018 0.2850 0.2850 0.2500 0.2500 21,000 +0.02(+8.70%)
Jul 05, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 04, 2018 0.2300 0.2300 0.2300 0.2300 2,500 -0.00(-2.13%)
Jul 03, 2018 0.2350 0.2350 0.2350 0.2350 10,000 +0.01(+6.82%)
Jun 29, 2018 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jun 28, 2018 0.2300 0.2300 0.2300 0.2300 24,500 +0.00(+0.00%)
Jun 27, 2018 0.2300 0.2300 0.2300 0.2300 235,000 +0.00(+0.00%)
Jun 26, 2018 0.2300 0.2300 0.2300 0.2300 6,500 +0.00(+0.00%)
Jun 22, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 20, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jun 18, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jun 14, 2018 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jun 13, 2018 0.2400 0.2400 0.2400 0.2400 10,600 -0.01(-4.00%)
Jun 12, 2018 0.2500 0.2500 0.2500 0.2500 39,166 +0.02(+11.11%)
Jun 11, 2018 0.2250 0.2250 0.2250 0.2250 2,500 +0.01(+2.27%)
Jun 08, 2018 0.2200 0.2200 0.2200 0.2200 37,500 +0.00(+0.00%)
Jun 07, 2018 0.2200 0.2200 0.2200 0.2200 11,000 -0.03(-12.00%)
Jun 06, 2018 0.2200 0.2500 0.2200 0.2500 37,500 +0.03(+13.64%)
Jun 05, 2018 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Jun 04, 2018 0.2200 0.2200 0.2200 0.2200 12,500 +0.02(+10.00%)
Jun 01, 2018 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
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%)
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.