Skip to main content

Azucar Minerals Ltd (TSV: AMZ )

0.0500 +0.0050 (+11.11%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.2200 0.2200 0.2200 0 +0.04(+18.92%)
Jun 29, 2020 0.1550 0.1850 0.1500 0.1850 33,500 +0.01(+2.78%)
Jun 26, 2020 0.1550 0.1800 0.1550 0.1800 64,500 +0.02(+12.50%)
Jun 25, 2020 0.1500 0.1600 0.1500 0.1600 49,070 +0.02(+14.29%)
Jun 24, 2020 0.1350 0.1400 0.1300 0.1400 21,500 +0.01(+7.69%)
Jun 23, 2020 0.1400 0.1400 0.1300 0.1300 299,536 -0.03(-18.75%)
Jun 22, 2020 0.1600 0.1600 0.1600 0.1600 40,004 -0.01(-3.03%)
Jun 19, 2020 0.1600 0.1650 0.1600 0.1650 12,300 +0.03(+22.22%)
Jun 18, 2020 0.1500 0.1500 0.1350 0.1350 14,500 -0.01(-10.00%)
Jun 17, 2020 0.1500 0.1500 0.1400 0.1500 44,222 +0.01(+3.45%)
Jun 16, 2020 0.1450 0.1450 0.1450 0.1450 75,008 +0.00(+3.57%)
Jun 15, 2020 0.1400 0.1400 0.1400 0.1400 28,563 +0.00(+0.00%)
Jun 12, 2020 0.1350 0.1450 0.1350 0.1400 74,870 -0.00(-3.45%)
Jun 11, 2020 0.1450 0.1450 0.1450 300 +0.00(+0.00%)
Jun 10, 2020 0.1500 0.1500 0.1450 0.1450 3,586 +0.00(+0.00%)
Jun 09, 2020 0.1600 0.1600 0.1450 0.1450 3,750 -0.02(-12.12%)
Jun 08, 2020 0.1550 0.1650 0.1550 0.1650 13,200 +0.01(+6.45%)
Jun 04, 2020 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Jun 03, 2020 0.1450 0.1450 0.1400 0.1400 11,620 -0.00(-3.45%)
Jun 02, 2020 0.1500 0.1600 0.1450 0.1450 49,239 -0.01(-3.33%)
Jun 01, 2020 0.1650 0.1650 0.1500 0.1500 88,500 -0.02(-9.09%)
May 29, 2020 0.1500 0.1700 0.1500 0.1650 58,551 +0.01(+6.45%)
May 28, 2020 0.1700 0.1800 0.1550 0.1550 90,966 +0.01(+3.33%)
May 27, 2020 0.1500 0.1500 0.1450 0.1500 41,661 +0.01(+3.45%)
May 26, 2020 0.1300 0.1450 0.1200 0.1450 440,414 +0.02(+20.83%)
May 25, 2020 0.1200 0.1200 0.1200 0.1200 79,250 +0.00(+4.35%)
May 22, 2020 0.1050 0.1150 0.1050 0.1150 142,265 +0.01(+4.55%)
May 21, 2020 0.1100 0.1100 0.1100 0.1100 40,600 +0.01(+4.76%)
May 20, 2020 0.1150 0.1200 0.1050 0.1050 17,361 -0.01(-8.70%)
May 19, 2020 0.1000 0.1150 0.1000 0.1150 183,104 +0.01(+9.52%)
May 15, 2020 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
May 14, 2020 0.1050 0.1150 0.1050 0.1100 18,961 -0.01(-8.33%)
May 13, 2020 0.1200 0.1300 0.1200 0.1200 14,908 +0.00(+0.00%)
May 12, 2020 0.1100 0.1300 0.1100 0.1200 115,898 +0.00(+4.35%)
May 11, 2020 0.1100 0.1150 0.1000 0.1150 86,477 +0.01(+9.52%)
May 08, 2020 0.1050 0.1100 0.1050 0.1050 18,133 -0.01(-4.55%)
May 07, 2020 0.1050 0.1100 0.1050 0.1100 33,500 +0.01(+4.76%)
May 06, 2020 0.1050 0.1050 0.1050 0.1050 34,071 +0.00(+0.00%)
May 05, 2020 0.1150 0.1150 0.1000 0.1050 37,817 -0.01(-8.70%)
May 04, 2020 0.1050 0.1150 0.1050 0.1150 20,950 +0.01(+9.52%)
May 01, 2020 0.1000 0.1050 0.1000 0.1050 17,499 -0.01(-4.55%)
Apr 30, 2020 0.1100 0.1100 0.1100 0.1100 2,012 +0.01(+4.76%)
Apr 29, 2020 0.1050 0.1100 0.1050 0.1050 36,000 -0.01(-4.55%)
Apr 28, 2020 0.1050 0.1100 0.1050 0.1100 43,179 +0.01(+10.00%)
Apr 27, 2020 0.1000 0.1000 0.1000 0.1000 58,827 +0.00(+0.00%)
Apr 24, 2020 0.1000 0.1000 0.1000 0.1000 6,873 +0.00(+0.00%)
Apr 23, 2020 0.1000 0.1000 0.1000 0.1000 5,650 +0.01(+5.26%)
Apr 22, 2020 0.1000 0.1050 0.0950 0.0950 319,000 +0.00(+0.00%)
Apr 21, 2020 0.0950 0.0950 0.0950 0.0950 25,500 -0.01(-5.00%)
Apr 20, 2020 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+5.26%)
Apr 17, 2020 0.1000 0.1000 0.0950 0.0950 169,000 -0.01(-5.00%)
Apr 16, 2020 0.1000 0.1050 0.1000 0.1000 90,000 +0.00(+0.00%)
Apr 15, 2020 0.1200 0.1200 0.0950 0.1000 211,000 -0.01(-13.04%)
Apr 14, 2020 0.1050 0.1250 0.1000 0.1150 231,225 +0.01(+15.00%)
Apr 13, 2020 0.1000 0.1000 0.1000 0.1000 2,039 +0.00(+0.00%)
Apr 09, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 08, 2020 0.0900 0.0950 0.0900 0.0950 18,419 +0.01(+5.56%)
Apr 07, 2020 0.0900 0.0900 0.0900 0.0900 58,000 +0.00(+0.00%)
Apr 06, 2020 0.0900 0.0900 0.0900 0.0900 118,500 -0.01(-10.00%)
Apr 03, 2020 0.1000 0.1000 0.0900 0.1000 8,461 +0.01(+11.11%)
Apr 02, 2020 0.0900 0.0900 0.0900 0.0900 1,777 +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.