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

Aztec Minerals Corp (TSV: AZT )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, May 1, 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 (%)
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%)
Nov 06, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 23, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Oct 15, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 03, 2019 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Sep 23, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 19, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 17, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Aug 28, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 22, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 19, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 08, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 07, 2019 0.1000 0.1000 0.0900 0.1000 35,800 -0.01(-9.09%)
Jul 30, 2019 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Jul 22, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jul 18, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 04, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 26, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 25, 2019 0.0750 0.0900 0.0750 0.0900 17,000 +0.01(+12.50%)
Jun 24, 2019 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Jun 21, 2019 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+23.08%)
Jun 19, 2019 0.0650 0.0650 0.0650 0 -0.05(-43.48%)
Jun 18, 2019 0.0800 0.1150 0.0800 0.1150 11,000 +0.01(+15.00%)
Jun 14, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 13, 2019 0.1050 0.1050 0.0950 0.0950 20,000 -0.01(-9.52%)
Jun 12, 2019 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Jun 06, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 05, 2019 0.1050 0.1050 0.1050 100 +0.00(+0.00%)
Jun 04, 2019 0.1050 0.1050 0.1050 0.1050 7,000 +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.