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: 1:54 PM EDT, Apr 24, 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 30, 2020 0.3200 0.3250 0.3150 0.3150 34,175 -0.02(-5.97%)
Oct 29, 2020 0.3150 0.3350 0.3150 0.3350 16,000 +0.03(+8.06%)
Oct 28, 2020 0.3400 0.3400 0.3000 0.3100 248,008 -0.03(-10.14%)
Oct 27, 2020 0.3400 0.3450 0.3350 0.3450 67,150 +0.00(+1.47%)
Oct 26, 2020 0.3800 0.3850 0.3400 0.3400 219,815 -0.05(-13.92%)
Oct 23, 2020 0.3950 0.4000 0.3850 0.3950 59,553 +0.01(+2.60%)
Oct 22, 2020 0.4000 0.4050 0.3700 0.3850 301,844 +0.00(+0.00%)
Oct 21, 2020 0.3750 0.3950 0.3650 0.3850 583,625 +0.05(+16.67%)
Oct 20, 2020 0.3400 0.3500 0.3250 0.3300 78,277 -0.01(-1.49%)
Oct 19, 2020 0.3550 0.3550 0.3200 0.3350 98,051 +0.01(+1.52%)
Oct 16, 2020 0.3350 0.3350 0.3300 0.3300 134,933 -0.01(-1.49%)
Oct 15, 2020 0.3500 0.3500 0.3150 0.3350 309,507 -0.01(-4.29%)
Oct 14, 2020 0.3650 0.3750 0.3450 0.3500 238,052 -0.02(-5.41%)
Oct 13, 2020 0.3900 0.3900 0.3500 0.3700 195,009 -0.02(-5.13%)
Oct 09, 2020 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Oct 08, 2020 0.3800 0.3800 0.3450 0.3600 106,000 +0.01(+1.41%)
Oct 07, 2020 0.3700 0.3800 0.3450 0.3550 210,050 -0.03(-6.58%)
Oct 06, 2020 0.4050 0.4300 0.3800 0.3800 181,955 -0.03(-6.17%)
Oct 05, 2020 0.4300 0.4400 0.4050 0.4050 70,609 -0.01(-3.57%)
Oct 02, 2020 0.4350 0.4350 0.4100 0.4200 65,307 -0.01(-2.33%)
Oct 01, 2020 0.4600 0.4650 0.4250 0.4300 62,593 -0.04(-7.53%)
Sep 30, 2020 0.4900 0.4900 0.4500 0.4650 45,300 -0.01(-2.11%)
Sep 29, 2020 0.4700 0.4800 0.3900 0.4750 781,783 -0.02(-4.04%)
Sep 28, 2020 0.4850 0.5000 0.4750 0.4950 63,782 +0.02(+4.21%)
Sep 25, 2020 0.5000 0.5000 0.4700 0.4750 7,350 +0.00(+0.00%)
Sep 24, 2020 0.4600 0.4750 0.4100 0.4750 227,870 +0.02(+5.56%)
Sep 23, 2020 0.4900 0.4900 0.4450 0.4500 131,426 -0.04(-9.09%)
Sep 22, 2020 0.4950 0.5100 0.4550 0.4950 153,742 +0.02(+3.13%)
Sep 21, 2020 0.4900 0.4900 0.4600 0.4800 45,861 -0.01(-2.04%)
Sep 18, 2020 0.4900 0.4900 0.4850 0.4900 24,022 +0.00(+0.00%)
Sep 17, 2020 0.5000 0.5100 0.4900 0.4900 112,561 -0.01(-1.01%)
Sep 16, 2020 0.4950 0.5200 0.4950 0.4950 97,871 -0.03(-4.81%)
Sep 15, 2020 0.5100 0.5200 0.5000 0.5200 82,296 +0.02(+4.00%)
Sep 14, 2020 0.5000 0.5200 0.5000 0.5000 39,372 +0.00(+0.00%)
Sep 11, 2020 0.5300 0.5300 0.4950 0.5000 89,168 -0.02(-3.85%)
Sep 10, 2020 0.5100 0.5700 0.5000 0.5200 134,028 +0.00(+0.00%)
Sep 09, 2020 0.5000 0.5300 0.5000 0.5200 97,632 +0.04(+8.33%)
Sep 08, 2020 0.4700 0.5000 0.4500 0.4800 233,764 +0.01(+2.13%)
Sep 04, 2020 0.4700 0.4700 0.4700 0 -0.03(-5.05%)
Sep 03, 2020 0.5100 0.5100 0.4950 0.4950 121,564 -0.02(-2.94%)
Sep 02, 2020 0.5500 0.5500 0.5000 0.5100 173,896 -0.04(-7.27%)
Sep 01, 2020 0.5800 0.5900 0.5300 0.5500 436,257 -0.03(-5.17%)
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%)
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%)
Apr 06, 2020 0.0550 0.0600 0.0550 0.0600 88,450 +0.01(+20.00%)
Mar 27, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 25, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 24, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Mar 23, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 16, 2020 0.0400 0.0400 0.0400 0 -0.03(-38.46%)
Mar 13, 2020 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Mar 12, 2020 0.0650 0.0650 0.0650 0.0650 18,000 -0.01(-7.14%)
Mar 11, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Mar 06, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 05, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Mar 04, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Mar 03, 2020 0.0700 0.0700 0.0600 0.0600 30,000 -0.02(-25.00%)
Feb 28, 2020 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Feb 27, 2020 0.1000 0.1000 0.1000 0.1000 32,000 +0.00(+0.00%)
Feb 26, 2020 0.1250 0.1250 0.1000 0.1000 20,000 -0.02(-20.00%)
Feb 25, 2020 0.1200 0.1300 0.1000 0.1250 102,500 +0.02(+19.05%)
Feb 24, 2020 0.0900 0.1300 0.0900 0.1050 133,666 +0.01(+16.67%)
Feb 21, 2020 0.0750 0.1200 0.0750 0.0900 231,000 +0.02(+38.46%)
Feb 19, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 18, 2020 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Feb 13, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 12, 2020 0.0600 0.0600 0.0600 40 +0.00(+0.00%)
Feb 07, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 06, 2020 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Jan 29, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 24, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 22, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 20, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 16, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 15, 2020 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 14, 2020 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 08, 2020 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jan 07, 2020 0.0800 0.0800 0.0800 0.0800 22,000 +0.01(+23.08%)
Dec 30, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 24, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 19, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 13, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 12, 2019 0.0500 0.0500 0.0500 0.0500 19,000 -0.00(-9.09%)
Dec 10, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 05, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 27, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 18, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 15, 2019 0.0600 0.0600 0.0600 0.0600 43,333 +0.00(+0.00%)
Nov 14, 2019 0.0600 0.0600 0.0600 0.0600 3,300 +0.00(+0.00%)
Nov 13, 2019 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Nov 12, 2019 0.0700 0.0700 0.0600 0.0600 19,000 -0.01(-20.00%)
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.