Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Aztec Minerals Corp (TSV: AZT )

0.2000 +0.0150 (+8.11%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 24, 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 29, 2020 0.2600 0.3500 0.2600 0.3000 196,767 +0.03(+11.11%)
May 28, 2020 0.2500 0.2750 0.2500 0.2700 130,059 +0.02(+8.00%)
May 27, 2020 0.2350 0.2600 0.2350 0.2500 99,200 +0.01(+2.04%)
May 26, 2020 0.2450 0.2450 0.2150 0.2450 68,040 -0.01(-2.00%)
May 25, 2020 0.2300 0.2800 0.2300 0.2500 122,838 +0.02(+8.70%)
May 22, 2020 0.2000 0.2600 0.2000 0.2300 184,000 +0.03(+15.00%)
May 21, 2020 0.2000 0.2000 0.2000 0.2000 16,211 +0.00(+0.00%)
May 20, 2020 0.1700 0.2300 0.1700 0.2000 134,775 +0.04(+21.21%)
May 19, 2020 0.1600 0.1750 0.1600 0.1650 20,000 +0.01(+3.13%)
May 15, 2020 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
May 14, 2020 0.1550 0.1550 0.1550 0.1550 40,000 +0.00(+0.00%)
May 13, 2020 0.1550 0.1550 0.1550 0.1550 100,000 -0.01(-3.13%)
May 11, 2020 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
May 08, 2020 0.1400 0.1400 0.1350 0.1350 4,000 -0.01(-6.90%)
May 07, 2020 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-3.33%)
May 06, 2020 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
May 05, 2020 0.1250 0.1800 0.1200 0.1600 169,900 +0.04(+33.33%)
May 04, 2020 0.1200 0.1200 0.1200 0.1200 9,000 +0.01(+9.09%)
May 01, 2020 0.1100 0.1100 0.1100 0.1100 16,000 +0.00(+0.00%)
Apr 30, 2020 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Apr 29, 2020 0.1100 0.1100 0.1100 0.1100 4,000 -0.01(-4.35%)
Apr 28, 2020 0.1150 0.1150 0.1150 0.1150 20,000 +0.01(+9.52%)
Apr 27, 2020 0.1050 0.1050 0.1050 0.1050 26,040 +0.01(+10.53%)
Apr 23, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 21, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 16, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 14, 2020 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Apr 13, 2020 0.0950 0.0950 0.0850 0.0850 130,000 -0.04(-34.62%)
Apr 09, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 08, 2020 0.0800 0.1300 0.0800 0.1300 169,500 +0.06(+73.33%)
Apr 07, 2020 0.0600 0.0750 0.0600 0.0750 39,000 +0.01(+25.00%)
Apr 06, 2020 0.0550 0.0600 0.0550 0.0600 88,450 +0.01(+20.00%)
Mar 27, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 25, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 24, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Mar 23, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Mar 16, 2020 0.0400 0.0400 0.0400 0 -0.03(-38.46%)
Mar 13, 2020 0.0650 0.0650 0.0650 0.0650 14,000 +0.00(+0.00%)
Mar 12, 2020 0.0650 0.0650 0.0650 0.0650 18,000 -0.01(-7.14%)
Mar 11, 2020 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Mar 06, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 05, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Mar 04, 2020 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.