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

Azucar Minerals Ltd (OP: AXDDF )

0.0287 +0.0001 (+0.35%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
Jul 31, 2018 0.5139 0.5400 0.4963 0.5276 109,571 +0.03(+5.52%)
Jul 30, 2018 0.5180 0.5200 0.4947 0.5000 19,408 -0.02(-2.91%)
Jul 27, 2018 0.5270 0.5430 0.4641 0.5150 173,000 +0.01(+1.36%)
Jul 26, 2018 0.5320 0.5604 0.5000 0.5081 359,207 -0.03(-5.94%)
Jul 25, 2018 0.5495 0.5632 0.5402 0.5402 65,700 -0.00(-0.77%)
Jul 24, 2018 0.5010 0.5580 0.5010 0.5444 47,226 +0.03(+4.86%)
Jul 23, 2018 0.5362 0.5369 0.5170 0.5192 29,208 -0.04(-6.94%)
Jul 20, 2018 0.5355 0.5579 0.5355 0.5579 23,610 +0.02(+3.12%)
Jul 19, 2018 0.5360 0.5500 0.5272 0.5410 23,114 +0.00(+0.19%)
Jul 18, 2018 0.5086 0.5400 0.5032 0.5400 22,221 +0.02(+3.91%)
Jul 17, 2018 0.5500 0.5500 0.5100 0.5197 37,120 -0.03(-5.52%)
Jul 16, 2018 0.5250 0.5500 0.5070 0.5500 100,919 +0.02(+3.77%)
Jul 13, 2018 0.5391 0.5714 0.5201 0.5300 16,349 -0.03(-5.36%)
Jul 12, 2018 0.5237 0.5792 0.5118 0.5600 155,957 +0.05(+8.84%)
Jul 11, 2018 0.5442 0.5632 0.5128 0.5145 50,470 -0.04(-7.41%)
Jul 10, 2018 0.5477 0.5620 0.5300 0.5557 22,410 +0.01(+1.03%)
Jul 09, 2018 0.5400 0.5771 0.5400 0.5500 103,419 +0.01(+2.10%)
Jul 06, 2018 0.5863 0.6299 0.5387 0.5387 50,267 -0.04(-7.30%)
Jul 05, 2018 0.6050 0.6219 0.5661 0.5811 43,193 -0.04(-7.02%)
Jul 03, 2018 0.6250 0.6250 0.6250 0 -0.04(-5.30%)
Jul 02, 2018 0.5140 0.6700 0.5140 0.6600 28,951 +0.04(+6.45%)
Jun 29, 2018 0.6000 0.6200 0.5700 0.6200 88,396 +0.02(+3.33%)
Jun 28, 2018 0.5752 0.6000 0.5170 0.6000 153,583 +0.02(+3.52%)
Jun 27, 2018 0.5865 0.5961 0.5591 0.5796 42,454 -0.02(-3.91%)
Jun 26, 2018 0.5924 0.6200 0.5800 0.6032 48,220 -0.04(-6.41%)
Jun 25, 2018 0.5692 0.6487 0.5279 0.6445 123,451 +0.08(+13.39%)
Jun 22, 2018 0.5728 0.5953 0.5667 0.5684 79,310 -0.03(-4.75%)
Jun 21, 2018 0.5690 0.6111 0.5690 0.5967 44,620 -0.01(-2.22%)
Jun 20, 2018 0.6039 0.6424 0.5888 0.6103 69,432 -0.01(-1.12%)
Jun 19, 2018 0.6063 0.6280 0.6061 0.6172 35,689 -0.01(-2.03%)
Jun 18, 2018 0.6260 0.6497 0.6091 0.6300 139,177 -0.02(-2.60%)
Jun 15, 2018 0.7000 0.6198 0.6468 70,242 -0.01(-1.84%)
Jun 14, 2018 0.6959 0.6959 0.6521 0.6589 43,450 -0.04(-5.47%)
Jun 13, 2018 0.7260 0.7842 0.6879 0.6970 116,221 +0.02(+2.50%)
Jun 12, 2018 0.6134 0.7496 0.5890 0.6800 93,523 +0.07(+11.48%)
Jun 11, 2018 0.6493 0.6500 0.5731 0.6100 89,280 -0.03(-4.69%)
Jun 08, 2018 0.6585 0.6682 0.4820 0.6400 197,755 -0.03(-3.90%)
Jun 07, 2018 0.7197 0.7355 0.6660 0.6660 81,409 -0.08(-10.80%)
Jun 06, 2018 0.7855 0.7980 0.7200 0.7466 260,355 -0.05(-6.67%)
Jun 05, 2018 0.7906 0.8223 0.7756 0.8000 144,053 +0.01(+1.27%)
Jun 04, 2018 0.9047 0.9047 0.7900 0.7900 112,869 -0.11(-12.67%)
Jun 01, 2018 0.8971 0.9298 0.8800 0.9046 51,021 +0.01(+0.81%)
May 31, 2018 0.8870 0.9287 0.8549 0.8973 51,726 +0.03(+3.14%)
May 30, 2018 0.8409 0.8978 0.7900 0.8700 126,737 +0.02(+1.78%)
May 29, 2018 0.9873 1.000 0.7706 0.8548 218,793 -0.20(-18.59%)
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.