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

Aztec Minerals Corp (TSV: AZT )

0.2200 +0.0100 (+4.76%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 19, 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 (%)
Nov 30, 2020 0.2850 0.2850 0.2650 0.2650 133,987 -0.02(-8.62%)
Nov 27, 2020 0.2850 0.3000 0.2850 0.2900 200,739 -0.02(-4.92%)
Nov 26, 2020 0.3000 0.3100 0.2600 0.3050 141,299 +0.02(+8.93%)
Nov 25, 2020 0.2900 0.2900 0.2800 0.2800 32,422 -0.01(-3.45%)
Nov 24, 2020 0.3150 0.3150 0.2900 0.2900 52,570 -0.02(-6.45%)
Nov 23, 2020 0.3250 0.3250 0.3000 0.3100 35,253 -0.02(-4.62%)
Nov 20, 2020 0.3300 0.3300 0.3200 0.3250 58,000 +0.01(+1.56%)
Nov 19, 2020 0.3200 0.3450 0.3150 0.3200 91,679 +0.00(+0.00%)
Nov 18, 2020 0.3100 0.3200 0.3000 0.3200 54,666 +0.00(+0.00%)
Nov 17, 2020 0.3150 0.3200 0.2950 0.3200 37,156 +0.00(+0.00%)
Nov 16, 2020 0.3150 0.3200 0.3050 0.3200 188,160 +0.01(+3.23%)
Nov 13, 2020 0.3100 0.3350 0.3050 0.3100 100,986 -0.01(-3.13%)
Nov 12, 2020 0.3200 0.3300 0.3150 0.3200 38,498 +0.00(+0.00%)
Nov 11, 2020 0.3350 0.3350 0.3100 0.3200 113,500 +0.02(+4.92%)
Nov 10, 2020 0.3300 0.3300 0.2900 0.3050 309,319 -0.04(-11.59%)
Nov 09, 2020 0.3700 0.3750 0.3400 0.3450 70,867 -0.03(-6.76%)
Nov 06, 2020 0.3800 0.4000 0.3650 0.3700 163,292 +0.00(+0.00%)
Nov 05, 2020 0.3500 0.3800 0.3500 0.3700 103,969 +0.04(+12.12%)
Nov 04, 2020 0.3300 0.3300 0.3300 150 +0.00(+0.00%)
Nov 03, 2020 0.3300 0.3300 0.3250 0.3300 32,037 +0.02(+6.45%)
Nov 02, 2020 0.3000 0.3150 0.3000 0.3100 128,297 -0.01(-1.59%)
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%)
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.