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

Azucar Minerals Ltd (OP: AXDDF )

0.0225 UNCHANGED
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 14, 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 (%)
May 31, 2024 0.0287 0.0287 0.0287 0.0287 360 +0.00(+0.35%)
May 30, 2024 0.0260 0.0286 0.0210 0.0286 12,256 +0.00(+1.78%)
May 29, 2024 0.0281 0.0281 0.0281 0.0281 993 -0.00(-6.33%)
May 28, 2024 0.0250 0.0300 0.0250 0.0300 2,220 +0.00(+20.00%)
May 24, 2024 0.0250 0.0250 0.0250 0.0250 5,121 -0.01(-16.94%)
May 22, 2024 0.0301 0 -0.00(-0.99%)
May 21, 2024 0.0300 0.0325 0.0254 0.0304 109,609 +0.01(+52.00%)
May 20, 2024 0.0200 0.0200 0.0200 0.0200 6,301 -0.01(-27.54%)
May 17, 2024 0.0200 0.0282 0.0200 0.0276 8,234 -0.00(-3.83%)
May 16, 2024 0.0287 0.0287 0.0287 0.0287 10,001 -0.00(-1.03%)
May 15, 2024 0.0296 0.0296 0.0265 0.0290 56,000 +0.00(+3.94%)
May 14, 2024 0.0279 0.0279 0.0279 0.0279 4,892 -0.00(-7.00%)
May 13, 2024 0.0300 0.0300 0.0300 0.0300 2,016 +0.00(+0.00%)
May 10, 2024 0.0300 0.0306 0.0300 0.0300 3,880 +0.00(+0.00%)
May 09, 2024 0.0300 0.0305 0.0300 0.0300 14,470 -0.00(-1.96%)
May 08, 2024 0.0306 0.0306 0.0306 0.0306 1,180 -0.00(-3.16%)
May 06, 2024 0.0316 0 +0.00(+2.60%)
May 03, 2024 0.0308 0.0308 0.0308 0.0308 1,110 -0.00(-2.53%)
May 02, 2024 0.0314 0.0338 0.0314 0.0316 63,532 -0.01(-14.59%)
Apr 30, 2024 0.0370 3,000 +0.00(+1.65%)
Apr 26, 2024 0.0364 105,060 +0.00(+5.51%)
Apr 24, 2024 0.0345 0 -0.00(-7.75%)
Apr 23, 2024 0.0360 0.0374 0.0357 0.0374 31,520 +0.00(+4.18%)
Apr 22, 2024 0.0335 0.0380 0.0314 0.0359 147,665 +0.00(+7.49%)
Apr 19, 2024 0.0333 0.0335 0.0300 0.0334 117,000 +0.00(+5.36%)
Apr 18, 2024 0.0317 0.0317 0.0317 0.0317 7,542 +0.00(+5.67%)
Apr 16, 2024 0.0300 0 +0.00(+0.00%)
Apr 15, 2024 0.0230 0.0300 0.0230 0.0300 26,500 -0.00(-7.69%)
Apr 12, 2024 0.0325 0.0334 0.0325 0.0325 24,006 -0.00(-8.71%)
Apr 11, 2024 0.0345 0.0356 0.0345 0.0356 49,858 +0.00(+3.49%)
Apr 10, 2024 0.0344 0.0348 0.0344 0.0344 40,936 -0.00(-6.01%)
Apr 09, 2024 0.0381 0.0381 0.0366 0.0366 11,000 -0.00(-6.15%)
Apr 08, 2024 0.0344 0.0420 0.0344 0.0390 13,334 +0.00(+7.73%)
Apr 05, 2024 0.0360 0.0365 0.0344 0.0362 139,524 +0.00(+5.23%)
Apr 04, 2024 0.0360 0.0360 0.0344 0.0344 58,200 -0.00(-4.97%)
Apr 03, 2024 0.0361 0.0362 0.0344 0.0362 16,707 +0.00(+0.56%)
Apr 02, 2024 0.0358 0.0366 0.0358 0.0360 139,300 +0.00(+0.00%)
Apr 01, 2024 0.0376 0.0376 0.0344 0.0360 14,480 +0.00(+0.56%)
Mar 27, 2024 0.0358 0 -0.00(-1.65%)
Mar 26, 2024 0.0364 0.0364 0.0364 0.0364 2,500 -0.00(-0.27%)
Mar 25, 2024 0.0356 0.0365 0.0350 0.0365 125,992 +0.00(+6.10%)
Mar 22, 2024 0.0344 0.0344 0.0344 0.0344 14,400 +0.00(+0.00%)
Mar 21, 2024 0.0344 0.0345 0.0316 0.0344 44,842 -0.00(-0.29%)
Mar 20, 2024 0.0345 0.0345 0.0345 0.0345 22,350 +0.00(+0.29%)
Mar 19, 2024 0.0344 0.0344 0.0344 0.0344 21,000 -0.00(-0.29%)
Mar 18, 2024 0.0345 0.0345 0.0345 0.0345 35,650 +0.00(+0.29%)
Mar 15, 2024 0.0344 0.0344 0.0342 0.0344 6,572 +0.00(+0.00%)
Mar 14, 2024 0.0344 0.0344 0.0344 0.0344 91,247 +0.00(+0.00%)
Mar 13, 2024 0.0345 0.0345 0.0344 0.0344 84,000 -0.00(-0.29%)
Mar 12, 2024 0.0345 0.0345 0.0344 0.0345 4,605 +0.00(+0.00%)
Mar 11, 2024 0.0345 0.0345 0.0344 0.0345 4,030 +0.00(+0.29%)
Mar 08, 2024 0.0344 0.0344 0.0344 0.0344 14,492 -0.00(-0.29%)
Mar 07, 2024 0.0344 0.0345 0.0344 0.0345 42,509 +0.00(+0.00%)
Mar 06, 2024 0.0345 0.0345 0.0324 0.0345 66,955 +0.00(+0.29%)
Mar 05, 2024 0.0345 0.0345 0.0344 0.0344 26,000 -0.00(-0.29%)
Mar 04, 2024 0.0313 0.0345 0.0313 0.0345 89,290 +0.00(+4.23%)
Mar 01, 2024 0.0266 0.0335 0.0266 0.0331 161,310 +0.01(+20.80%)
Feb 29, 2024 0.0287 0.0287 0.0266 0.0274 7,832 +0.00(+16.60%)
Feb 28, 2024 0.0274 0.0274 0.0218 0.0235 48,574 -0.00(-5.24%)
Feb 27, 2024 0.0253 0.0270 0.0248 0.0248 7,500 -0.00(-1.59%)
Feb 26, 2024 0.0293 0.0300 0.0252 0.0252 7,068 -0.01(-19.75%)
Feb 21, 2024 0.0314 0 -0.00(-5.71%)
Feb 20, 2024 0.0330 0.0333 0.0278 0.0333 15,180 +0.00(+11.00%)
Feb 16, 2024 0.0300 0.0321 0.0300 0.0300 2,070 +0.00(+11.11%)
Feb 15, 2024 0.0297 0.0297 0.0270 0.0270 7,000 -0.00(-15.36%)
Feb 14, 2024 0.0319 0.0319 0.0319 0.0319 2,300 +0.00(+10.38%)
Feb 13, 2024 0.0289 0.0289 0.0289 0.0289 9,700 -0.01(-15.74%)
Feb 12, 2024 0.0345 0.0345 0.0343 0.0343 50,000 +0.01(+31.92%)
Feb 08, 2024 0.0260 7 -0.00(-12.46%)
Feb 07, 2024 0.0297 0.0321 0.0297 0.0297 420 +0.00(+4.58%)
Feb 06, 2024 0.0305 0.0305 0.0284 0.0284 24,122 -0.00(-10.41%)
Feb 01, 2024 0.0317 0 -0.00(-8.38%)
Jan 31, 2024 0.0314 0.0347 0.0314 0.0346 63,541 +0.00(+11.61%)
Jan 29, 2024 0.0310 0 -0.00(-11.17%)
Jan 26, 2024 0.0310 0.0349 0.0310 0.0349 6,599 +0.00(+11.50%)
Jan 25, 2024 0.0313 0.0313 0.0310 0.0313 30,150 -0.01(-17.63%)
Jan 23, 2024 0.0380 0 +0.00(+2.43%)
Jan 22, 2024 0.0395 0.0395 0.0371 0.0371 460 +0.00(+3.92%)
Jan 19, 2024 0.0355 0.0361 0.0343 0.0357 4,024 +0.00(+0.56%)
Jan 18, 2024 0.0355 0.0355 0.0355 0.0355 1,356 +0.00(+1.43%)
Jan 17, 2024 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Jan 16, 2024 0.0350 0.0350 0.0350 0.0350 8,900 -0.00(-6.17%)
Jan 12, 2024 0.0366 0.0373 0.0366 0.0373 10,000 -0.01(-12.03%)
Jan 11, 2024 0.0424 0.0424 0.0424 0.0424 6,403 +0.00(+8.72%)
Jan 10, 2024 0.0394 0.0394 0.0390 0.0390 540 +0.00(+0.00%)
Jan 09, 2024 0.0393 0.0404 0.0386 0.0390 2,680 +0.00(+0.00%)
Jan 08, 2024 0.0401 0.0401 0.0390 0.0390 3,500 -0.00(-3.94%)
Jan 05, 2024 0.0390 0.0406 0.0390 0.0406 1,356 +0.00(+4.10%)
Jan 04, 2024 0.0405 0.0405 0.0390 0.0390 11,200 +0.00(+0.00%)
Jan 02, 2024 0.0390 80,000 -0.00(-4.41%)
Dec 29, 2023 0.0354 0.0412 0.0354 0.0408 160,433 -0.00(-10.33%)
Dec 28, 2023 0.0455 0.0455 0.0455 0.0455 11,500 +0.00(+10.44%)
Dec 27, 2023 0.0445 0.0447 0.0412 0.0412 27,602 +0.01(+17.38%)
Dec 26, 2023 0.0394 0.0394 0.0351 0.0351 4,600 -0.01(-19.68%)
Dec 22, 2023 0.0451 0.0451 0.0410 0.0437 13,097 -0.00(-6.82%)
Dec 21, 2023 0.0478 0.0478 0.0455 0.0469 44,150 +0.00(+3.08%)
Dec 20, 2023 0.0455 0.0470 0.0455 0.0455 164,400 +0.00(+0.00%)
Dec 19, 2023 0.0491 0.0491 0.0455 0.0455 9,100 +0.00(+0.00%)
Dec 18, 2023 0.0455 0.0455 0.0455 0.0455 55,000 +0.00(+0.00%)
Dec 15, 2023 0.0478 0.0478 0.0405 0.0455 25,120 -0.00(-0.22%)
Dec 14, 2023 0.0455 0.0481 0.0455 0.0456 63,379 -0.00(-1.72%)
Dec 13, 2023 0.0464 0.0464 0.0455 0.0464 34,928 -0.00(-1.49%)
Dec 12, 2023 0.0469 0.0471 0.0455 0.0471 20,800 -0.00(-0.63%)
Dec 11, 2023 0.0474 0.0474 0.0474 0.0474 1,630 +0.00(+0.85%)
Dec 08, 2023 0.0420 0.0471 0.0394 0.0470 97,716 +0.01(+13.53%)
Dec 07, 2023 0.0353 0.0414 0.0353 0.0414 13,180 +0.01(+16.62%)
Dec 06, 2023 0.0370 0.0370 0.0355 0.0355 26,600 -0.01(-21.11%)
Dec 05, 2023 0.0402 0.0450 0.0402 0.0450 122,380 +0.00(+9.49%)
Dec 04, 2023 0.0411 0.0411 0.0300 0.0411 11,200 +0.00(+9.60%)
Dec 01, 2023 0.0375 0.0375 0.0375 0.0375 1,500 +0.00(+7.14%)
Nov 30, 2023 0.0342 0.0350 0.0342 0.0350 3,447 -0.00(-12.50%)
Nov 29, 2023 0.0319 0.0400 0.0319 0.0400 3,644 +0.01(+22.70%)
Nov 28, 2023 0.0366 0.0366 0.0326 0.0326 1,120 -0.00(-6.86%)
Nov 27, 2023 0.0316 0.0350 0.0316 0.0350 18,748 -0.00(-9.33%)
Nov 21, 2023 0.0386 1 +0.01(+28.67%)
Nov 20, 2023 0.0343 0.0343 0.0300 0.0300 3,122 -0.00(-10.18%)
Nov 16, 2023 0.0334 0 -0.00(-0.30%)
Nov 13, 2023 0.0335 0 +0.00(+1.52%)
Nov 07, 2023 0.0330 0 -0.00(-9.59%)
Nov 06, 2023 0.0385 0.0385 0.0350 0.0365 25,000 +0.00(+4.29%)
Nov 03, 2023 0.0324 0.0392 0.0324 0.0350 41,814 +0.00(+5.11%)
Nov 02, 2023 0.0327 0.0350 0.0327 0.0333 11,736 -0.00(-9.76%)
Oct 31, 2023 0.0369 0 -0.02(-29.71%)
Oct 27, 2023 0.0525 5,000 -0.00(-4.55%)
Oct 25, 2023 0.0550 0 +0.00(+4.17%)
Oct 24, 2023 0.0528 0.0528 0.0528 0.0528 360 +0.00(+5.60%)
Oct 23, 2023 0.0481 0.0500 0.0468 0.0500 4,550 +0.00(+6.16%)
Oct 20, 2023 0.0471 0.0471 0.0471 0.0471 7,500 -0.00(-4.85%)
Oct 19, 2023 0.0434 0.0495 0.0434 0.0495 5,300 -0.00(-1.00%)
Oct 17, 2023 0.0500 0 -0.00(-6.54%)
Oct 16, 2023 0.0535 0.0535 0.0535 0.0535 839 +0.00(+7.00%)
Oct 13, 2023 0.0500 0.0500 0.0500 0.0500 1,200 +0.00(+0.00%)
Oct 12, 2023 0.0500 0.0500 0.0500 0.0500 500 -0.00(-0.79%)
Oct 09, 2023 0.0504 0 -0.00(-8.36%)
Oct 05, 2023 0.0550 0 +0.00(+0.00%)
Oct 04, 2023 0.0510 0.0550 0.0507 0.0550 4,700 -0.00(-8.33%)
Oct 02, 2023 0.0600 7,000 -0.00(-2.60%)
Sep 29, 2023 0.0640 0.0640 0.0616 0.0616 8,150 +0.01(+20.78%)
Sep 28, 2023 0.0510 0.0510 0.0510 0.0510 200 -0.01(-13.56%)
Sep 27, 2023 0.0600 0.0600 0.0542 0.0590 26,753 -0.00(-1.67%)
Sep 26, 2023 0.0510 0.0600 0.0510 0.0600 52,000 -0.00(-3.23%)
Sep 25, 2023 0.0620 0.0620 0.0600 0.0620 12,700 +0.00(+2.48%)
Sep 22, 2023 0.0605 0.0605 0.0605 0.0605 500 +0.00(+7.84%)
Sep 21, 2023 0.0590 0.0590 0.0561 0.0561 30,300 -0.00(-3.28%)
Sep 20, 2023 0.0665 0.0665 0.0580 0.0580 5,900 -0.00(-7.20%)
Sep 19, 2023 0.0627 0.0627 0.0620 0.0625 2,615 -0.00(-0.64%)
Sep 18, 2023 0.0758 0.0758 0.0629 0.0629 11,018 -0.01(-13.48%)
Sep 15, 2023 0.0720 0.0727 0.0670 0.0727 54,330 +0.01(+16.32%)
Sep 14, 2023 0.0625 0.0625 0.0550 0.0625 64,060 +0.00(+0.00%)
Sep 13, 2023 0.0538 0.0625 0.0538 0.0625 21,500 +0.00(+0.00%)
Sep 12, 2023 0.0625 0.0625 0.0625 0.0625 10,000 +0.01(+25.00%)
Sep 08, 2023 0.0500 0 -0.00(-0.60%)
Sep 06, 2023 0.0503 0 -0.02(-24.93%)
Sep 05, 2023 0.0580 0.0670 0.0580 0.0670 45,774 +0.01(+14.33%)
Aug 31, 2023 0.0586 10,010 +0.00(+5.40%)
Aug 30, 2023 0.0550 0.0556 0.0550 0.0556 15,770 -0.00(-0.71%)
Aug 29, 2023 0.0561 0.0617 0.0547 0.0560 23,040 -0.01(-9.39%)
Aug 28, 2023 0.0544 0.0657 0.0490 0.0618 30,280 +0.01(+11.35%)
Aug 25, 2023 0.0610 0.0610 0.0555 0.0555 25,497 +0.00(+1.46%)
Aug 24, 2023 0.0547 0.0547 0.0547 0.0547 5,000 +0.00(+0.00%)
Aug 23, 2023 0.0579 0.0579 0.0547 0.0547 24,206 -0.01(-10.33%)
Aug 22, 2023 0.0569 0.0610 0.0569 0.0610 19,388 +0.01(+10.91%)
Aug 21, 2023 0.0554 0.0561 0.0547 0.0550 22,000 -0.00(-0.90%)
Aug 18, 2023 0.0547 0.0555 0.0547 0.0555 4,800 +0.00(+1.46%)
Aug 17, 2023 0.0554 0.0554 0.0547 0.0547 68,760 +0.00(+0.00%)
Aug 16, 2023 0.0517 0.0547 0.0517 0.0547 10,376 -0.00(-1.26%)
Aug 14, 2023 0.0554 30,000 -0.00(-0.18%)
Aug 10, 2023 0.0555 0 +0.00(+0.00%)
Aug 09, 2023 0.0552 0.0555 0.0547 0.0555 6,106 +0.00(+0.00%)
Aug 08, 2023 0.0547 0.0555 0.0547 0.0555 1,600 +0.00(+0.18%)
Aug 07, 2023 0.0554 0.0554 0.0554 0.0554 600 +0.00(+0.36%)
Aug 04, 2023 0.0552 0.0552 0.0552 0.0552 240 -0.00(-0.54%)
Aug 03, 2023 0.0547 0.0555 0.0547 0.0555 3,424 +0.00(+1.46%)
Aug 02, 2023 0.0548 0.0548 0.0547 0.0547 11,300 -0.00(-1.44%)
Aug 01, 2023 0.0554 0.0555 0.0547 0.0555 10,044 -0.00(-1.07%)
Jul 31, 2023 0.0551 0.0561 0.0551 0.0561 10,750 +0.00(+2.56%)
Jul 27, 2023 0.0547 0 -0.00(-1.08%)
Jul 26, 2023 0.0547 0.0553 0.0547 0.0553 4,750 +0.00(+0.55%)
Jul 24, 2023 0.0550 0 +0.01(+15.79%)
Jul 21, 2023 0.0425 0.0487 0.0425 0.0475 196,799 -0.00(-0.42%)
Jul 20, 2023 0.0446 0.0477 0.0446 0.0477 3,601 +0.00(+7.92%)
Jul 19, 2023 0.0442 0.0442 0.0442 0.0442 40,501 +0.00(+0.00%)
Jul 17, 2023 0.0442 1 -0.00(-2.43%)
Jul 14, 2023 0.0449 0.0453 0.0442 0.0453 1,800 +0.00(+2.49%)
Jul 13, 2023 0.0396 0.0442 0.0396 0.0442 52,009 +0.01(+16.93%)
Jul 12, 2023 0.0370 0.0384 0.0370 0.0378 3,233 -0.00(-4.06%)
Jul 11, 2023 0.0323 0.0394 0.0323 0.0394 13,018 +0.00(+12.25%)
Jul 10, 2023 0.0327 0.0351 0.0327 0.0351 6,578 -0.00(-7.14%)
Jul 07, 2023 0.0378 0.0378 0.0378 0.0378 19,790 -0.01(-11.89%)
Jul 06, 2023 0.0429 0.0429 0.0429 0.0429 10,000 +0.01(+13.49%)
Jul 05, 2023 0.0378 0.0378 0.0378 0.0378 420 +0.00(+8.00%)
Jun 30, 2023 0.0350 60 +0.00(+8.36%)
Jun 29, 2023 0.0387 0.0387 0.0323 0.0323 444 -0.01(-24.71%)
Jun 27, 2023 0.0429 0 +0.01(+20.85%)
Jun 26, 2023 0.0355 0.0355 0.0355 0.0355 3,600 -0.01(-15.68%)
Jun 23, 2023 0.0428 0.0428 0.0421 0.0421 12,337 -0.00(-3.66%)
Jun 22, 2023 0.0323 0.0443 0.0323 0.0437 41,481 +0.01(+27.78%)
Jun 21, 2023 0.0342 0.0342 0.0342 0.0342 24,000 +0.00(+0.00%)
Jun 20, 2023 0.0376 0.0376 0.0323 0.0342 76,854 -0.00(-6.56%)
Jun 16, 2023 0.0366 0.0366 0.0366 0.0366 16,602 -0.00(-2.66%)
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.