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 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 22, 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, 2022 0.2750 0.2750 0.2750 0.2750 15,343 +0.01(+1.85%)
May 30, 2022 0.2850 0.2850 0.2700 0.2700 88,100 -0.01(-3.57%)
May 27, 2022 0.2800 0.2800 0.2750 0.2800 24,000 +0.00(+0.00%)
May 26, 2022 0.2850 0.2850 0.2800 0.2800 26,500 -0.00(-1.75%)
May 25, 2022 0.2700 0.2850 0.2700 0.2850 6,550 +0.01(+3.64%)
May 24, 2022 0.3000 0.3000 0.2700 0.2750 125,038 -0.01(-5.17%)
May 20, 2022 0.2900 0 -0.02(-4.92%)
May 19, 2022 0.3100 0.3100 0.3000 0.3050 96,364 +0.01(+1.67%)
May 18, 2022 0.3200 0.3250 0.2850 0.3000 192,146 +0.00(+0.00%)
May 17, 2022 0.3050 0.3050 0.3000 0.3000 16,000 -0.01(-1.64%)
May 16, 2022 0.2800 0.3300 0.2850 0.3050 622,816 +0.04(+17.31%)
May 13, 2022 0.2700 0.2750 0.2600 0.2600 39,000 +0.02(+6.12%)
May 12, 2022 0.2700 0.2700 0.2450 0.2450 38,500 -0.02(-7.55%)
May 11, 2022 0.2700 0.2700 0.2650 0.2650 2,815 -0.01(-1.85%)
May 10, 2022 0.2600 0.2700 0.2550 0.2700 15,050 +0.00(+0.00%)
May 09, 2022 0.2600 0.2700 0.2600 0.2700 64,002 -0.01(-1.82%)
May 06, 2022 0.2650 0.2900 0.2500 0.2750 99,700 +0.04(+14.58%)
May 05, 2022 0.2700 0.2950 0.2400 0.2400 294,618 -0.03(-11.11%)
May 04, 2022 0.2600 0.2700 0.2600 0.2700 14,774 +0.00(+0.00%)
May 03, 2022 0.2500 0.2700 0.2450 0.2700 143,995 +0.03(+10.20%)
May 02, 2022 0.2650 0.2650 0.2400 0.2450 106,444 -0.05(-16.95%)
Apr 29, 2022 0.2900 0.2950 0.2650 0.2950 114,900 +0.01(+5.36%)
Apr 28, 2022 0.2700 0.2900 0.2600 0.2800 39,600 +0.03(+9.80%)
Apr 27, 2022 0.2450 0.2550 0.2450 0.2550 71,040 +0.01(+2.00%)
Apr 26, 2022 0.2600 0.2700 0.2500 0.2500 207,280 -0.01(-3.85%)
Apr 25, 2022 0.2800 0.2800 0.2550 0.2600 104,352 -0.02(-8.77%)
Apr 22, 2022 0.2950 0.2950 0.2800 0.2850 196,000 -0.02(-5.00%)
Apr 21, 2022 0.3200 0.3200 0.2900 0.3000 275,788 -0.01(-3.23%)
Apr 20, 2022 0.3100 0.3100 0.3100 0.3100 4,100 +0.00(+0.00%)
Apr 19, 2022 0.3200 0.3200 0.3050 0.3100 42,559 -0.02(-6.06%)
Apr 18, 2022 0.3400 0.3400 0.3250 0.3300 37,692 +0.01(+1.54%)
Apr 14, 2022 0.3250 0 -0.02(-7.14%)
Apr 13, 2022 0.3200 0.3750 0.3000 0.3500 1,213,454 +0.04(+14.75%)
Apr 12, 2022 0.2950 0.3200 0.2950 0.3050 269,512 +0.01(+3.39%)
Apr 11, 2022 0.2750 0.2950 0.2750 0.2950 185,142 +0.02(+9.26%)
Apr 08, 2022 0.2800 0.2800 0.2700 0.2700 136,800 -0.01(-5.26%)
Apr 07, 2022 0.2850 0.2850 0.2800 0.2850 105,508 +0.00(+1.79%)
Apr 06, 2022 0.2900 0.2900 0.2800 0.2800 110,600 -0.02(-8.20%)
Apr 05, 2022 0.3150 0.3150 0.3050 0.3050 8,000 -0.01(-3.17%)
Apr 04, 2022 0.2900 0.3150 0.2800 0.3150 30,001 +0.02(+6.78%)
Apr 01, 2022 0.3150 0.3150 0.2850 0.2950 64,215 -0.01(-3.28%)
Mar 31, 2022 0.3050 0.3050 0.2900 0.3050 34,000 +0.00(+0.00%)
Mar 30, 2022 0.2900 0.3050 0.2900 0.3050 45,500 +0.01(+3.39%)
Mar 29, 2022 0.2900 0.2950 0.2900 0.2950 7,400 +0.00(+0.00%)
Mar 28, 2022 0.2950 0.2950 0.2900 0.2950 39,911 +0.01(+1.72%)
Mar 25, 2022 0.2900 0.2900 0.2900 0.2900 18,061 +0.00(+0.00%)
Mar 24, 2022 0.2950 0.2950 0.2900 0.2900 31,539 +0.00(+0.00%)
Mar 23, 2022 0.3200 0.3200 0.2900 0.2900 142,500 -0.03(-9.38%)
Mar 22, 2022 0.3300 0.3350 0.2900 0.3200 206,502 -0.02(-4.48%)
Mar 21, 2022 0.3300 0.3400 0.3300 0.3350 14,016 +0.03(+8.06%)
Mar 18, 2022 0.3000 0.3100 0.3000 0.3100 222,000 +0.02(+5.08%)
Mar 17, 2022 0.2800 0.2950 0.2750 0.2950 31,851 +0.01(+5.36%)
Mar 16, 2022 0.2800 0.2800 0.2800 0.2800 24,300 -0.02(-6.67%)
Mar 15, 2022 0.2900 0.3000 0.2800 0.3000 34,515 +0.01(+3.45%)
Mar 14, 2022 0.3000 0.3000 0.2900 0.2900 9,506 -0.01(-3.33%)
Mar 11, 2022 0.3050 0.3050 0.3000 0.3000 29,206 -0.01(-1.64%)
Mar 10, 2022 0.3000 0.3100 0.2950 0.3050 131,503 +0.01(+1.67%)
Mar 09, 2022 0.3100 0.3100 0.3000 0.3000 52,100 -0.01(-3.23%)
Mar 08, 2022 0.3250 0.3450 0.3100 0.3100 102,811 -0.03(-7.46%)
Mar 07, 2022 0.2950 0.3350 0.2900 0.3350 99,814 +0.01(+3.08%)
Mar 04, 2022 0.3200 0.3250 0.3200 0.3250 6,001 +0.01(+1.56%)
Mar 03, 2022 0.3300 0.3350 0.3200 0.3200 91,514 -0.01(-3.03%)
Mar 02, 2022 0.3200 0.3400 0.3050 0.3300 310,729 +0.03(+10.00%)
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.