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

Aztec Minerals Corp (OP: AZZTF )

0.1370 -0.0068 (-4.73%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 16, 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 (%)
Jul 31, 2023 0.1787 0.1800 0.1787 0.1710 25,483 -0.00(-0.70%)
Jul 28, 2023 0.1700 0.1794 0.1671 0.1722 23,550 -0.00(-0.35%)
Jul 27, 2023 0.1793 0.1800 0.1719 0.1728 33,800 -0.00(-2.70%)
Jul 26, 2023 0.1960 0.1960 0.1719 0.1776 14,657 -0.01(-2.95%)
Jul 25, 2023 0.1757 0.1836 0.1720 0.1830 57,000 +0.00(+2.18%)
Jul 24, 2023 0.1838 0.1838 0.1791 0.1791 1,300 +0.00(+1.94%)
Jul 21, 2023 0.1772 0.1800 0.1757 0.1757 33,328 -0.01(-4.41%)
Jul 20, 2023 0.1794 0.1838 0.1794 0.1838 7,550 +0.00(+2.00%)
Jul 19, 2023 0.1839 0.1839 0.1802 0.1802 5,825 -0.00(-1.91%)
Jul 18, 2023 0.1745 0.1840 0.1730 0.1837 31,145 +0.01(+5.33%)
Jul 17, 2023 0.1666 0.1828 0.1666 0.1744 69,635 -0.00(-1.25%)
Jul 14, 2023 0.1851 0.1863 0.1740 0.1766 55,067 -0.01(-4.59%)
Jul 13, 2023 0.1892 0.1892 0.1851 0.1851 13,567 +0.01(+3.41%)
Jul 12, 2023 0.1747 0.1790 0.1746 0.1790 64,036 +0.01(+4.80%)
Jul 11, 2023 0.1782 0.1782 0.1693 0.1708 73,208 -0.01(-3.50%)
Jul 10, 2023 0.1790 0.1790 0.1766 0.1770 64,950 -0.00(-0.11%)
Jul 07, 2023 0.1772 0.1772 0.1772 0.1772 11,500 -0.00(-2.15%)
Jul 06, 2023 0.1835 0.1835 0.1723 0.1811 47,146 -0.00(-2.53%)
Jul 05, 2023 0.1824 0.1859 0.1820 0.1858 17,400 -0.00(-0.05%)
Jun 30, 2023 0.1859 0 +0.00(+1.03%)
Jun 29, 2023 0.1910 0.1910 0.1839 0.1840 72,474 -0.01(-4.17%)
Jun 28, 2023 0.1970 0.1970 0.1920 0.1920 14,770 -0.00(-1.44%)
Jun 27, 2023 0.1975 0.2000 0.1948 0.1948 22,467 -0.01(-5.07%)
Jun 26, 2023 0.2067 0.2067 0.1914 0.2052 68,132 +0.00(+1.84%)
Jun 23, 2023 0.2059 0.2063 0.2015 0.2015 12,930 -0.00(-0.98%)
Jun 22, 2023 0.2000 0.2070 0.1980 0.2035 39,760 +0.00(+1.75%)
Jun 21, 2023 0.2031 0.2055 0.1998 0.2000 42,728 -0.00(-1.82%)
Jun 20, 2023 0.2058 0.2063 0.2010 0.2037 16,225 -0.01(-2.54%)
Jun 16, 2023 0.2079 0.2093 0.2079 0.2090 32,200 +0.00(+1.01%)
Jun 15, 2023 0.2101 0.2102 0.2055 0.2069 26,768 -0.00(-0.53%)
Jun 14, 2023 0.2155 0.2190 0.2080 0.2080 32,300 -0.01(-3.70%)
Jun 13, 2023 0.2230 0.2230 0.2160 0.2160 24,527 -0.00(-1.32%)
Jun 12, 2023 0.2150 0.2300 0.2128 0.2189 10,000 +0.00(+1.44%)
Jun 09, 2023 0.2169 0.2169 0.2121 0.2158 6,900 -0.01(-6.17%)
Jun 08, 2023 0.2300 0.2300 0.2300 0.2300 4,000 +0.02(+9.00%)
Jun 07, 2023 0.2064 0.2218 0.2063 0.2110 22,079 -0.01(-2.31%)
Jun 06, 2023 0.2210 0.2238 0.2117 0.2160 73,950 -0.00(-0.64%)
Jun 05, 2023 0.2176 0.2221 0.2099 0.2174 60,554 +0.00(+0.37%)
Jun 02, 2023 0.2113 0.2166 0.2089 0.2166 9,938 +0.01(+4.54%)
Jun 01, 2023 0.2144 0.2176 0.2040 0.2072 22,452 +0.01(+4.70%)
May 31, 2023 0.2044 0.2054 0.1979 0.1979 23,082 -0.01(-5.49%)
May 30, 2023 0.2120 0.2120 0.2094 0.2094 20,448 -0.00(-1.23%)
May 26, 2023 0.2135 0.2135 0.2116 0.2120 37,095 +0.00(+0.19%)
May 25, 2023 0.2100 0.2227 0.2000 0.2116 93,840 -0.00(-1.90%)
May 24, 2023 0.2221 0.2221 0.2147 0.2157 12,760 -0.00(-1.28%)
May 23, 2023 0.2202 0.2202 0.2163 0.2185 16,300 -0.00(-0.68%)
May 22, 2023 0.2200 0.2200 0.2100 0.2200 10,375 +0.00(+0.00%)
May 19, 2023 0.2230 0.2300 0.2180 0.2200 55,116 +0.00(+0.14%)
May 18, 2023 0.2139 0.2203 0.2139 0.2197 64,375 -0.00(-0.45%)
May 17, 2023 0.2172 0.2207 0.2155 0.2207 38,272 +0.01(+2.32%)
May 16, 2023 0.2329 0.2329 0.2150 0.2157 88,679 -0.01(-4.18%)
May 15, 2023 0.2215 0.2308 0.2215 0.2251 24,591 -0.00(-1.96%)
May 12, 2023 0.2340 0.2346 0.2277 0.2296 6,077 -0.00(-0.17%)
May 11, 2023 0.2500 0.2500 0.2253 0.2300 51,283 -0.00(-2.13%)
May 10, 2023 0.2363 0.2365 0.2281 0.2350 73,804 +0.01(+3.48%)
May 09, 2023 0.2422 0.2422 0.2271 0.2271 60,012 -0.01(-5.37%)
May 08, 2023 0.2388 0.2400 0.2303 0.2400 39,421 +0.01(+3.00%)
May 05, 2023 0.2500 0.2650 0.2297 0.2330 176,700 -0.03(-10.45%)
May 04, 2023 0.2761 0.2761 0.2514 0.2602 75,185 -0.00(-1.25%)
May 03, 2023 0.2690 0.2725 0.2510 0.2635 110,299 +0.00(+0.46%)
May 02, 2023 0.2308 0.2655 0.2284 0.2623 30,055 +0.03(+14.59%)
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.