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

Aztec Minerals Corp (OP: AZZTF )

0.1389 -0.0081 (-5.51%)
Streaming Delayed Price Updated: 3:26 PM EST, Nov 21, 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 (%)
Nov 20, 2024 0.1534 0.1600 0.1470 0.1470 32,600 -0.02(-10.58%)
Nov 19, 2024 0.1615 0.1644 0.1599 0.1644 21,000 +0.00(+1.29%)
Nov 18, 2024 0.1570 0.1666 0.1501 0.1623 34,593 +0.01(+6.71%)
Nov 15, 2024 0.1499 0.1569 0.1499 0.1521 51,265 +0.00(+0.33%)
Nov 14, 2024 0.1549 0.1549 0.1457 0.1516 12,150 -0.00(-1.37%)
Nov 13, 2024 0.1470 0.1579 0.1470 0.1537 26,516 -0.00(-2.78%)
Nov 12, 2024 0.1740 0.1740 0.1530 0.1581 17,575 -0.00(-0.69%)
Nov 11, 2024 0.1627 0.1654 0.1462 0.1592 60,759 -0.00(-2.51%)
Nov 08, 2024 0.1650 0.1766 0.1633 0.1633 50,610 -0.01(-8.21%)
Nov 07, 2024 0.1610 0.1779 0.1610 0.1779 37,400 +0.01(+5.96%)
Nov 06, 2024 0.1441 0.1700 0.1337 0.1679 95,431 +0.01(+6.87%)
Nov 05, 2024 0.1500 0.1615 0.1500 0.1571 36,680 -0.01(-3.26%)
Nov 04, 2024 0.1674 0.1700 0.1558 0.1624 60,716 -0.01(-5.36%)
Nov 01, 2024 0.1680 0.1815 0.1680 0.1716 84,680 +0.00(+2.26%)
Oct 31, 2024 0.2200 0.2200 0.1620 0.1678 353,026 -0.02(-12.24%)
Oct 30, 2024 0.2132 0.2161 0.1901 0.1912 105,135 -0.03(-13.09%)
Oct 29, 2024 0.1998 0.2200 0.1990 0.2200 241,418 +0.01(+4.76%)
Oct 28, 2024 0.2530 0.2530 0.1905 0.2100 110,603 +0.01(+6.87%)
Oct 25, 2024 0.1980 0.2070 0.1900 0.1965 212,603 +0.02(+10.39%)
Oct 24, 2024 0.1915 0.1998 0.1780 0.1780 88,440 -0.01(-5.62%)
Oct 23, 2024 0.1894 0.1925 0.1775 0.1886 92,515 -0.00(-0.74%)
Oct 22, 2024 0.1898 0.2054 0.1670 0.1900 224,559 +0.01(+7.16%)
Oct 21, 2024 0.1664 0.1773 0.1585 0.1773 80,378 +0.01(+4.79%)
Oct 18, 2024 0.1500 0.1692 0.1500 0.1692 188,882 +0.01(+4.44%)
Oct 17, 2024 0.1498 0.1620 0.1498 0.1620 50,215 +0.03(+20.00%)
Oct 16, 2024 0.1473 0.1534 0.1350 0.1350 35,033 -0.01(-10.00%)
Oct 15, 2024 0.1663 0.1690 0.1500 0.1500 242,699 -0.02(-10.77%)
Oct 14, 2024 0.1683 0.1719 0.1611 0.1681 80,052 +0.01(+5.00%)
Oct 11, 2024 0.1501 0.1851 0.1500 0.1601 332,861 +0.02(+12.04%)
Oct 10, 2024 0.1360 0.1504 0.1354 0.1429 158,662 +0.00(+2.36%)
Oct 09, 2024 0.1443 0.1443 0.1396 0.1396 2,768 -0.00(-0.36%)
Oct 08, 2024 0.1453 0.1453 0.1368 0.1401 28,641 -0.01(-4.11%)
Oct 07, 2024 0.1512 0.1512 0.1350 0.1461 135,106 -0.00(-1.02%)
Oct 04, 2024 0.1350 0.1476 0.1343 0.1476 286,475 +0.02(+13.02%)
Oct 03, 2024 0.1333 0.1333 0.1281 0.1306 17,860 -0.01(-5.77%)
Oct 02, 2024 0.1331 0.1386 0.1331 0.1386 28,515 +0.00(+3.36%)
Oct 01, 2024 0.1339 0.1419 0.1301 0.1341 31,110 +0.00(+2.29%)
Sep 30, 2024 0.1370 0.1402 0.1311 0.1311 110,000 -0.01(-4.52%)
Sep 27, 2024 0.1367 0.1479 0.1270 0.1373 192,828 +0.01(+3.86%)
Sep 26, 2024 0.1300 0.1340 0.1278 0.1322 79,484 +0.01(+5.34%)
Sep 25, 2024 0.1320 0.1320 0.1255 0.1255 120,837 -0.01(-6.62%)
Sep 24, 2024 0.1260 0.1391 0.1215 0.1344 272,633 +0.01(+5.74%)
Sep 23, 2024 0.1350 0.1350 0.1259 0.1271 118,918 -0.00(-1.85%)
Sep 20, 2024 0.1316 0.1316 0.1213 0.1295 42,455 +0.00(+2.37%)
Sep 19, 2024 0.1200 0.1316 0.1152 0.1265 308,000 +0.02(+15.42%)
Sep 18, 2024 0.1159 0.1206 0.1096 0.1096 18,450 -0.01(-10.89%)
Sep 17, 2024 0.1179 0.1230 0.1179 0.1230 62,850 +0.01(+6.68%)
Sep 16, 2024 0.1108 0.1205 0.1012 0.1153 38,892 -0.01(-4.32%)
Sep 13, 2024 0.1197 0.1250 0.1186 0.1205 181,400 +0.00(+1.26%)
Sep 12, 2024 0.1189 0.1198 0.1160 0.1190 54,100 +0.01(+7.21%)
Sep 11, 2024 0.1124 0.1198 0.1059 0.1110 28,040 -0.00(-1.42%)
Sep 10, 2024 0.1198 0.1198 0.1058 0.1126 2,801 -0.00(-2.93%)
Sep 09, 2024 0.1155 0.1160 0.1060 0.1160 25,730 +0.01(+9.33%)
Sep 06, 2024 0.1152 0.1187 0.1061 0.1061 10,089 -0.01(-7.74%)
Sep 05, 2024 0.1150 0.1150 0.1150 0.1150 200 +0.00(+0.88%)
Sep 04, 2024 0.1124 0.1140 0.1108 0.1140 12,425 +0.00(+2.43%)
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.