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

Aztec Minerals Corp (TSV: AZT )

0.1950 -0.0150 (-7.14%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 23, 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 (%)
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%)
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.