Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aztec Minerals Corp (OP: AZZTF )

0.1035 -0.0009 (-0.86%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 9, 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 (%)
Aug 08, 2024 0.1043 0.1098 0.0999 0.1044 20,120 -0.00(-2.06%)
Aug 07, 2024 0.1088 0.1088 0.1044 0.1066 41,000 -0.00(-3.88%)
Aug 06, 2024 0.1127 0.1170 0.1048 0.1109 153,280 -0.00(-3.57%)
Aug 05, 2024 0.1088 0.1150 0.1087 0.1150 72,641 +0.01(+10.36%)
Aug 02, 2024 0.1123 0.1200 0.0992 0.1042 143,553 -0.01(-12.44%)
Aug 01, 2024 0.1200 0.1200 0.1147 0.1190 20,100 +0.00(+0.17%)
Jul 31, 2024 0.1179 0.1227 0.1155 0.1188 37,379 -0.01(-4.58%)
Jul 30, 2024 0.1176 0.1245 0.1158 0.1245 161,550 +0.01(+7.79%)
Jul 29, 2024 0.1200 0.1300 0.1150 0.1155 87,000 -0.01(-7.60%)
Jul 26, 2024 0.1150 0.1250 0.1150 0.1250 55,284 +0.01(+4.17%)
Jul 25, 2024 0.1200 0.1208 0.1154 0.1200 174,153 -0.01(-7.12%)
Jul 24, 2024 0.1240 0.1292 0.1203 0.1292 85,968 +0.00(+0.08%)
Jul 23, 2024 0.1284 0.1291 0.1260 0.1291 28,478 -0.00(-0.54%)
Jul 22, 2024 0.1310 0.1310 0.1298 0.1298 17,722 +0.01(+4.34%)
Jul 19, 2024 0.1240 0.1275 0.1237 0.1244 92,395 -0.00(-1.43%)
Jul 18, 2024 0.1332 0.1332 0.1227 0.1262 45,065 -0.01(-5.82%)
Jul 17, 2024 0.1497 0.1506 0.1330 0.1340 436,009 -0.03(-17.74%)
Jul 16, 2024 0.1610 0.1629 0.1506 0.1629 73,270 -0.00(-0.18%)
Jul 15, 2024 0.1585 0.1634 0.1538 0.1632 116,461 +0.00(+2.90%)
Jul 12, 2024 0.1573 0.1647 0.1529 0.1586 99,110 +0.00(+2.65%)
Jul 11, 2024 0.1360 0.1545 0.1300 0.1545 373,972 +0.02(+17.94%)
Jul 10, 2024 0.1261 0.1310 0.1261 0.1310 52,350 +0.00(+0.54%)
Jul 09, 2024 0.1303 0.1303 0.1303 0.1303 2,440 +0.00(+1.40%)
Jul 08, 2024 0.1287 0.1300 0.1261 0.1285 17,340 +0.00(+3.21%)
Jul 05, 2024 0.1289 0.1298 0.1245 0.1245 67,600 -0.00(-3.49%)
Jul 03, 2024 0.1208 0.1291 0.1208 0.1290 117,300 +0.01(+7.50%)
Jul 02, 2024 0.1140 0.1200 0.1140 0.1200 14,000 +0.00(+2.39%)
Jul 01, 2024 0.1215 0.1220 0.1100 0.1172 96,750 -0.00(-3.14%)
Jun 28, 2024 0.1230 0.1230 0.1210 0.1210 17,450 -0.00(-3.20%)
Jun 27, 2024 0.1246 0.1250 0.1210 0.1250 9,450 +0.00(+0.00%)
Jun 26, 2024 0.1210 0.1267 0.1210 0.1250 52,501 -0.01(-3.99%)
Jun 25, 2024 0.1460 0.1460 0.1254 0.1302 99,098 -0.01(-5.24%)
Jun 24, 2024 0.1356 0.1407 0.1299 0.1374 242,784 +0.02(+13.65%)
Jun 21, 2024 0.1165 0.1360 0.0959 0.1209 552,265 +0.00(+2.28%)
Jun 20, 2024 0.1217 0.1217 0.1173 0.1182 67,004 +0.00(+1.55%)
Jun 18, 2024 0.1122 0.1178 0.1060 0.1164 170,962 +0.00(+1.84%)
Jun 17, 2024 0.1160 0.1256 0.1143 0.1143 23,470 -0.02(-13.74%)
Jun 14, 2024 0.1264 0.1325 0.1264 0.1325 23,000 +0.00(+2.08%)
Jun 13, 2024 0.1233 0.1332 0.1233 0.1298 44,700 -0.00(-3.57%)
Jun 12, 2024 0.1320 0.1346 0.1300 0.1346 16,925 +0.00(+2.12%)
Jun 11, 2024 0.1308 0.1348 0.1308 0.1318 4,607 -0.00(-2.30%)
Jun 10, 2024 0.1309 0.1360 0.1309 0.1349 12,500 +0.01(+4.98%)
Jun 07, 2024 0.1360 0.1360 0.1285 0.1285 31,350 -0.00(-3.38%)
Jun 06, 2024 0.1339 0.1360 0.1330 0.1330 13,858 +0.00(+2.62%)
Jun 05, 2024 0.1287 0.1296 0.1271 0.1296 32,650 +0.00(+2.69%)
Jun 04, 2024 0.1300 0.1300 0.1252 0.1262 24,238 -0.01(-7.88%)
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.