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

Azucar Minerals Ltd (OP: AXDDF )

0.0276 -0.0011 (-3.83%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 17, 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, 2019 0.1900 0.2045 0.1900 0.2045 16,900 +0.01(+7.41%)
May 30, 2019 0.2000 0.2100 0.1904 0.1904 13,848 -0.01(-4.80%)
May 29, 2019 0.2049 0.2049 0.2000 0.2000 28,765 -0.01(-2.72%)
May 28, 2019 0.2100 0.2126 0.2053 0.2056 44,560 -0.01(-4.81%)
May 24, 2019 0.2193 0.2193 0.2160 0.2160 2,000 +0.01(+2.86%)
May 23, 2019 0.2204 0.2204 0.2097 0.2100 88,719 -0.01(-3.89%)
May 22, 2019 0.2390 0.2480 0.2185 0.2185 12,996 -0.00(-0.68%)
May 21, 2019 0.2329 0.2400 0.2200 0.2200 19,795 +0.00(+0.00%)
May 20, 2019 0.2140 0.2200 0.2100 0.2200 20,120 -0.01(-4.93%)
May 17, 2019 0.2203 0.2314 0.2203 0.2314 12,000 -0.01(-3.58%)
May 16, 2019 0.2400 0.2400 0.2353 0.2400 33,441 -0.00(-1.52%)
May 15, 2019 0.2400 0.2450 0.2399 0.2437 13,278 +0.00(+1.54%)
May 14, 2019 0.2649 0.2649 0.2400 0.2400 1,875 -0.01(-2.64%)
May 13, 2019 0.2350 0.2465 0.2350 0.2465 35,341 -0.00(-1.04%)
May 10, 2019 0.2500 0.2500 0.2411 0.2491 7,800 -0.00(-0.36%)
May 09, 2019 0.2500 0.2534 0.2497 0.2500 16,786 +0.00(+0.00%)
May 08, 2019 0.2600 0.2635 0.2500 0.2500 14,300 -0.01(-2.99%)
May 07, 2019 0.2420 0.2599 0.2420 0.2577 15,066 +0.01(+2.96%)
May 06, 2019 0.2425 0.2579 0.2425 0.2503 27,875 +0.00(+1.75%)
May 03, 2019 0.2418 0.2574 0.2418 0.2460 72,300 +0.00(+0.41%)
May 02, 2019 0.2395 0.2600 0.2330 0.2450 16,372 +0.00(+0.62%)
May 01, 2019 0.2400 0.2700 0.2400 0.2435 16,918 -0.03(-9.81%)
Apr 30, 2019 0.2330 0.2700 0.2330 0.2700 29,195 +0.03(+12.83%)
Apr 29, 2019 0.2538 0.2700 0.2393 0.2393 46,965 -0.02(-7.50%)
Apr 26, 2019 0.2543 0.2600 0.2473 0.2587 32,300 +0.01(+3.44%)
Apr 25, 2019 0.2500 0.2711 0.2497 0.2501 16,262 -0.00(-1.92%)
Apr 24, 2019 0.2622 0.2630 0.2506 0.2550 36,851 +0.00(+1.72%)
Apr 23, 2019 0.2521 0.2591 0.2507 0.2507 72,749 -0.00(-0.71%)
Apr 22, 2019 0.2675 0.2675 0.2525 0.2525 9,049 -0.01(-4.21%)
Apr 18, 2019 0.2586 0.2654 0.2522 0.2636 82,100 -0.01(-2.37%)
Apr 17, 2019 0.2658 0.2828 0.2658 0.2700 19,400 -0.01(-3.57%)
Apr 16, 2019 0.2740 0.2858 0.2711 0.2800 16,478 +0.01(+3.28%)
Apr 15, 2019 0.2700 0.2760 0.2680 0.2711 29,103 -0.00(-0.51%)
Apr 12, 2019 0.2637 0.2735 0.2580 0.2725 26,800 +0.01(+5.46%)
Apr 11, 2019 0.2737 0.2737 0.2584 0.2584 43,100 -0.01(-4.30%)
Apr 10, 2019 0.2770 0.2909 0.2700 0.2700 52,691 -0.01(-2.88%)
Apr 09, 2019 0.2718 0.2900 0.2718 0.2780 38,603 +0.01(+3.54%)
Apr 08, 2019 0.2700 0.2760 0.2685 0.2685 27,007 -0.00(-0.56%)
Apr 05, 2019 0.2580 0.2821 0.2580 0.2700 35,300 +0.00(+0.00%)
Apr 04, 2019 0.2600 0.2700 0.2600 0.2700 25,036 +0.01(+3.85%)
Apr 03, 2019 0.2458 0.2653 0.2344 0.2600 71,215 +0.03(+11.02%)
Apr 02, 2019 0.2382 0.2440 0.2300 0.2342 26,559 -0.02(-6.88%)
Apr 01, 2019 0.2493 0.2535 0.2410 0.2515 99,640 +0.01(+2.65%)
Mar 29, 2019 0.2420 0.2599 0.2353 0.2450 29,500 -0.02(-8.41%)
Mar 28, 2019 0.2735 0.2900 0.2509 0.2675 24,249 -0.02(-7.76%)
Mar 27, 2019 0.3000 0.3000 0.2723 0.2900 6,650 -0.01(-2.36%)
Mar 26, 2019 0.2800 0.2970 0.2782 0.2970 11,160 +0.01(+4.54%)
Mar 25, 2019 0.2922 0.2970 0.2700 0.2841 35,285 +0.01(+5.22%)
Mar 22, 2019 0.2705 0.2896 0.2600 0.2700 165,500 +0.01(+3.97%)
Mar 21, 2019 0.2493 0.2646 0.2493 0.2597 46,000 -0.01(-2.07%)
Mar 20, 2019 0.2230 0.2652 0.2230 0.2652 13,037 +0.04(+19.46%)
Mar 19, 2019 0.2100 0.2300 0.2100 0.2220 39,100 +0.01(+5.71%)
Mar 18, 2019 0.2156 0.2156 0.2000 0.2100 25,590 -0.00(-0.94%)
Mar 15, 2019 0.2140 0.2214 0.2047 0.2120 17,600 -0.00(-1.85%)
Mar 14, 2019 0.2292 0.2292 0.2160 0.2160 22,911 -0.00(-2.09%)
Mar 13, 2019 0.2200 0.2274 0.2190 0.2206 18,167 +0.01(+2.60%)
Mar 12, 2019 0.2237 0.2339 0.2150 0.2150 101,955 -0.01(-2.71%)
Mar 11, 2019 0.2309 0.2350 0.2210 0.2210 28,774 -0.02(-7.69%)
Mar 08, 2019 0.2308 0.2479 0.2200 0.2394 48,800 +0.01(+4.09%)
Mar 07, 2019 0.2450 0.2481 0.2300 0.2300 59,425 -0.02(-8.07%)
Mar 06, 2019 0.2600 0.2600 0.2502 0.2502 18,107 -0.01(-3.77%)
Mar 05, 2019 0.2450 0.2600 0.2450 0.2600 10,090 +0.01(+5.65%)
Mar 04, 2019 0.2576 0.2780 0.2461 0.2461 60,960 -0.01(-5.35%)
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.