Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aztec Minerals Corp (OP: AZZTF )

0.1692 +0.0072 (+4.44%)
Streaming Delayed Price Updated: 3:44 PM EDT, Oct 18, 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 (%)
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%)
Sep 03, 2024 0.0955 0.1200 0.0955 0.1113 29,961 -0.00(-0.27%)
Aug 30, 2024 0.1095 0.1118 0.1066 0.1116 29,049 -0.00(-0.18%)
Aug 29, 2024 0.1100 0.1144 0.1100 0.1118 98,038 +0.00(+0.00%)
Aug 28, 2024 0.1156 0.1156 0.1056 0.1118 85,063 -0.01(-6.83%)
Aug 27, 2024 0.1023 0.1200 0.1023 0.1200 130,250 +0.01(+4.71%)
Aug 26, 2024 0.1021 0.1206 0.1021 0.1146 65,569 -0.01(-6.07%)
Aug 23, 2024 0.1190 0.1220 0.1140 0.1220 10,261 +0.00(+3.39%)
Aug 22, 2024 0.1132 0.1194 0.1132 0.1180 25,824 -0.00(-2.24%)
Aug 21, 2024 0.1200 0.1207 0.1126 0.1207 17,304 +0.00(+1.86%)
Aug 20, 2024 0.1210 0.1230 0.1153 0.1185 97,215 +0.00(+4.13%)
Aug 19, 2024 0.1228 0.1270 0.1080 0.1138 44,867 -0.01(-9.75%)
Aug 16, 2024 0.1041 0.1261 0.1041 0.1261 303,075 +0.02(+16.44%)
Aug 15, 2024 0.1104 0.1104 0.1034 0.1083 126,232 -0.00(-1.90%)
Aug 14, 2024 0.1100 0.1104 0.1091 0.1104 37,130 +0.00(+2.79%)
Aug 13, 2024 0.1060 0.1103 0.1007 0.1074 17,500 -0.00(-1.20%)
Aug 12, 2024 0.1038 0.1097 0.1000 0.1087 143,640 +0.01(+5.02%)
Aug 09, 2024 0.1062 0.1070 0.1035 0.1035 68,994 -0.00(-0.86%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.