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

Aztec Minerals Corp (OP: AZZTF )

0.1473 +0.0059 (+4.17%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 2, 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 (%)
Jun 30, 2020 0.2599 0.2600 0.2495 0.2600 14,340 +0.00(+1.17%)
Jun 29, 2020 0.2569 0.2570 0.2550 0.2570 2,200 +0.02(+7.94%)
Jun 26, 2020 0.2295 0.2381 0.2267 0.2381 13,500 -0.01(-4.76%)
Jun 25, 2020 0.2452 0.2500 0.2385 0.2500 37,600 +0.01(+6.29%)
Jun 24, 2020 0.2400 0.2406 0.2352 0.2352 53,250 -0.01(-4.00%)
Jun 23, 2020 0.2525 0.2554 0.2450 0.2450 14,000 -0.00(-0.49%)
Jun 22, 2020 0.2550 0.2595 0.2462 0.2462 21,000 +0.02(+6.86%)
Jun 19, 2020 0.2600 0.2600 0.2226 0.2304 27,600 +0.00(+0.83%)
Jun 18, 2020 0.2395 0.2395 0.2285 0.2285 33,551 -0.03(-11.54%)
Jun 17, 2020 0.2520 0.2640 0.2510 0.2583 17,275 +0.02(+7.62%)
Jun 16, 2020 0.2350 0.2400 0.2350 0.2400 22,090 +0.00(+0.00%)
Jun 15, 2020 0.2737 0.2820 0.2384 0.2400 80,085 -0.04(-12.82%)
Jun 12, 2020 0.2784 0.2784 0.2690 0.2753 36,500 +0.01(+1.96%)
Jun 11, 2020 0.2873 0.2960 0.2700 0.2700 118,624 -0.01(-3.57%)
Jun 10, 2020 0.2900 0.3059 0.2800 0.2800 37,700 +0.00(+0.00%)
Jun 09, 2020 0.2763 0.3048 0.2696 0.2800 19,409 -0.05(-14.37%)
Jun 08, 2020 0.3674 0.3700 0.3050 0.3270 64,226 +0.08(+31.06%)
Jun 05, 2020 0.2581 0.2645 0.2495 0.2495 15,600 -0.01(-4.04%)
Jun 04, 2020 0.2625 0.2800 0.2550 0.2600 62,312 +0.02(+7.66%)
Jun 03, 2020 0.2770 0.2770 0.2415 0.2415 9,950 +0.00(+0.63%)
Jun 02, 2020 0.2680 0.2680 0.2400 0.2400 28,100 -0.01(-3.61%)
Jun 01, 2020 0.2383 0.2820 0.2266 0.2490 107,600 +0.05(+22.66%)
May 29, 2020 0.2079 0.2130 0.2030 0.2030 8,000 +0.02(+12.78%)
May 28, 2020 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
May 22, 2020 0.1800 0.1800 0.1800 0 +0.03(+21.38%)
May 21, 2020 0.1483 0.1483 0.1483 0.1483 1,015 -0.00(-1.13%)
May 20, 2020 0.1540 0.1573 0.1475 0.1500 8,500 +0.03(+29.31%)
May 15, 2020 0.1160 0.1160 0.1160 0 +0.00(+3.48%)
May 14, 2020 0.1121 0.1121 0.1121 0.1121 7,000 +0.01(+10.44%)
May 12, 2020 0.1015 0.1015 0.1015 0 +0.00(+0.00%)
May 11, 2020 0.1015 0.1015 0.1015 0.1015 1,000 -0.01(-9.46%)
May 08, 2020 0.0968 0.1121 0.0896 0.1121 5,400 -0.01(-4.92%)
May 07, 2020 0.0980 0.1179 0.0980 0.1179 7,166 +0.02(+19.09%)
May 05, 2020 0.0990 0.0990 0.0990 0 +0.03(+33.78%)
Apr 22, 2020 0.0740 0.0740 0.0740 0 +0.01(+15.62%)
Apr 09, 2020 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Apr 08, 2020 0.0640 0.0640 0.0640 0.0640 5,000 +0.03(+113.33%)
Apr 07, 2020 0.0300 0.0300 0.0300 60 +0.00(+0.00%)
Apr 03, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
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.