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

Azucar Minerals Ltd (OP: AXDDF )

0.0262 +0.0033 (+14.41%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 12, 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 (%)
Feb 28, 2023 0.0539 0.0539 0.0539 0.0539 7,870 +0.00(+3.45%)
Feb 27, 2023 0.0511 0.0521 0.0511 0.0521 209,220 +0.00(+1.96%)
Feb 24, 2023 0.0511 0.0511 0.0511 0.0511 600 +0.00(+0.20%)
Feb 23, 2023 0.0572 0.0572 0.0510 0.0510 2,608 +0.00(+0.00%)
Feb 22, 2023 0.0528 0.0528 0.0510 0.0510 17,842 -0.00(-0.39%)
Feb 21, 2023 0.0512 0.0512 0.0510 0.0512 11,500 -0.00(-3.58%)
Feb 17, 2023 0.0572 0.0572 0.0500 0.0531 119,292 -0.00(-3.80%)
Feb 15, 2023 0.0552 95 +0.00(+3.76%)
Feb 14, 2023 0.0532 0.0532 0.0532 0.0532 2,300 +0.00(+0.00%)
Feb 13, 2023 0.0532 0.0532 0.0532 0.0532 1,000 +0.00(+0.00%)
Feb 10, 2023 0.0568 0.0572 0.0532 0.0532 16,100 +0.00(+0.00%)
Feb 09, 2023 0.0532 0.0532 0.0532 0.0532 4,000 -0.00(-8.12%)
Feb 08, 2023 0.0540 0.0583 0.0540 0.0579 43,013 +0.00(+1.58%)
Feb 07, 2023 0.0532 0.0570 0.0532 0.0570 172,000 +0.00(+7.14%)
Feb 06, 2023 0.0532 0.0579 0.0532 0.0532 33,283 -0.00(-6.83%)
Feb 03, 2023 0.0563 0.0571 0.0563 0.0571 79,000 +0.00(+1.78%)
Feb 02, 2023 0.0596 0.0596 0.0554 0.0561 41,360 -0.00(-1.75%)
Feb 01, 2023 0.0571 0.0571 0.0571 0.0571 320 -0.00(-6.55%)
Jan 31, 2023 0.0583 0.0611 0.0583 0.0611 10,516 +0.00(+0.00%)
Jan 30, 2023 0.0530 0.0611 0.0530 0.0611 16,756 +0.00(+3.74%)
Jan 27, 2023 0.0610 0.0645 0.0589 0.0589 19,383 -0.00(-3.60%)
Jan 25, 2023 0.0611 0 +0.01(+14.63%)
Jan 24, 2023 0.0510 0.0588 0.0510 0.0533 16,459 -0.00(-3.79%)
Jan 23, 2023 0.0564 0.0612 0.0554 0.0554 47,500 -0.00(-2.12%)
Jan 19, 2023 0.0566 0 +0.00(+4.43%)
Jan 18, 2023 0.0505 0.0542 0.0505 0.0542 109,040 +0.00(+9.94%)
Jan 17, 2023 0.0479 0.0493 0.0475 0.0493 5,220 -0.00(-3.33%)
Jan 12, 2023 0.0510 0 +0.00(+3.24%)
Jan 11, 2023 0.0400 0.0494 0.0400 0.0494 12,100 +0.00(+11.01%)
Jan 10, 2023 0.0446 0.0447 0.0444 0.0445 11,670 -0.00(-3.05%)
Jan 09, 2023 0.0475 0.0475 0.0444 0.0459 54,850 +0.00(+3.38%)
Jan 06, 2023 0.0453 0.0453 0.0444 0.0444 4,111 +0.00(+0.00%)
Jan 05, 2023 0.0444 0.0444 0.0444 0.0444 8,000 -0.00(-1.11%)
Jan 04, 2023 0.0450 0.0454 0.0422 0.0449 44,865 +0.00(+12.25%)
Jan 03, 2023 0.0400 0.0400 0.0400 0.0400 1,600 -0.00(-6.76%)
Dec 30, 2022 0.0400 0.0450 0.0400 0.0429 29,095 +0.00(+7.25%)
Dec 29, 2022 0.0400 0.0422 0.0400 0.0400 9,540 +0.00(+0.00%)
Dec 28, 2022 0.0400 0.0425 0.0400 0.0400 52,002 -0.00(-1.96%)
Dec 27, 2022 0.0400 0.0425 0.0400 0.0408 10,320 -0.00(-5.12%)
Dec 22, 2022 0.0430 5 +0.00(+1.42%)
Dec 21, 2022 0.0401 0.0451 0.0401 0.0424 58,996 -0.01(-14.69%)
Dec 20, 2022 0.0467 0.0497 0.0467 0.0497 25,000 +0.00(+9.23%)
Dec 19, 2022 0.0433 0.0455 0.0433 0.0455 37,960 -0.01(-12.84%)
Dec 16, 2022 0.0464 0.0522 0.0432 0.0522 149,001 +0.00(+8.75%)
Dec 15, 2022 0.0470 0.0480 0.0470 0.0480 500 +0.00(+2.78%)
Dec 14, 2022 0.0400 0.0480 0.0400 0.0467 112,416 -0.00(-3.91%)
Dec 13, 2022 0.0460 0.0487 0.0434 0.0486 40,566 +0.00(+8.00%)
Dec 12, 2022 0.0450 0.0472 0.0446 0.0450 114,589 +0.00(+12.50%)
Dec 09, 2022 0.0422 0.0444 0.0393 0.0400 84,954 -0.00(-4.76%)
Dec 08, 2022 0.0436 0.0455 0.0368 0.0420 72,600 -0.00(-3.67%)
Dec 07, 2022 0.0420 0.0446 0.0360 0.0436 96,751 +0.00(+9.55%)
Dec 06, 2022 0.0383 0.0398 0.0356 0.0398 65,905 -0.00(-1.97%)
Dec 05, 2022 0.0389 0.0406 0.0389 0.0406 627 -0.00(-4.69%)
Dec 02, 2022 0.0426 0.0426 0.0399 0.0426 21,975 -0.00(-7.99%)
Dec 01, 2022 0.0460 0.0463 0.0460 0.0463 30,000 -0.00(-7.40%)
Nov 30, 2022 0.0397 0.0500 0.0397 0.0500 52,129 +0.01(+38.12%)
Nov 29, 2022 0.0413 0.0438 0.0362 0.0362 28,000 -0.01(-19.38%)
Nov 28, 2022 0.0457 0.0457 0.0449 0.0449 3,440 +0.01(+21.02%)
Nov 22, 2022 0.0371 0 -0.00(-9.51%)
Nov 21, 2022 0.0417 0.0430 0.0410 0.0410 227,077 +0.00(+2.24%)
Nov 18, 2022 0.0433 0.0433 0.0401 0.0401 4,938 -0.00(-0.99%)
Nov 17, 2022 0.0405 0.0405 0.0405 0.0405 180 -0.01(-13.83%)
Nov 15, 2022 0.0470 0 +0.00(+0.00%)
Nov 14, 2022 0.0480 0.0480 0.0470 0.0470 6,295 +0.00(+1.95%)
Nov 11, 2022 0.0461 0.0461 0.0461 0.0461 2,000 +0.00(+6.47%)
Nov 10, 2022 0.0414 0.0471 0.0414 0.0433 8,034 +0.00(+5.87%)
Nov 09, 2022 0.0409 0.0409 0.0409 0.0409 954 -0.00(-5.54%)
Nov 08, 2022 0.0315 0.0433 0.0315 0.0433 51,290 +0.01(+13.95%)
Nov 07, 2022 0.0327 0.0408 0.0327 0.0380 8,564 -0.00(-7.99%)
Nov 04, 2022 0.0451 0.0451 0.0413 0.0413 13,024 +0.00(+0.49%)
Nov 03, 2022 0.0370 0.0411 0.0370 0.0411 2,500 +0.00(+9.31%)
Nov 02, 2022 0.0376 0.0376 0.0376 0.0376 10,000 -0.00(-8.96%)
Oct 31, 2022 0.0413 0 +0.01(+26.69%)
Oct 28, 2022 0.0367 0.0367 0.0326 0.0326 8,500 +0.00(+7.59%)
Oct 27, 2022 0.0290 0.0358 0.0290 0.0303 66,500 -0.00(-10.88%)
Oct 26, 2022 0.0340 0.0340 0.0340 0.0340 520 +0.00(+0.00%)
Oct 25, 2022 0.0340 0.0340 0.0340 0.0340 32,915 -0.00(-2.86%)
Oct 24, 2022 0.0350 0 -0.01(-15.87%)
Oct 21, 2022 0.0370 0.0416 0.0365 0.0416 9,550 +0.00(+10.93%)
Oct 20, 2022 0.0363 0.0397 0.0353 0.0375 104,450 -0.00(-7.64%)
Oct 19, 2022 0.0402 0.0406 0.0402 0.0406 5,600 +0.00(+7.12%)
Oct 14, 2022 0.0379 0 +0.00(+4.12%)
Oct 13, 2022 0.0404 0.0404 0.0364 0.0364 4,087 +0.00(+0.00%)
Oct 12, 2022 0.0391 0.0408 0.0364 0.0364 2,499 -0.00(-7.14%)
Oct 11, 2022 0.0490 0.0490 0.0392 0.0392 40,030 +0.00(+8.29%)
Oct 10, 2022 0.0419 0.0419 0.0362 0.0362 3,770 -0.00(-7.65%)
Oct 07, 2022 0.0392 0.0448 0.0392 0.0392 19,692 +0.01(+21.74%)
Oct 06, 2022 0.0322 0.0322 0.0322 0.0322 2,192 -0.00(-11.78%)
Oct 04, 2022 0.0365 0 -0.00(-6.65%)
Oct 03, 2022 0.0408 0.0408 0.0384 0.0391 20,000 +0.00(+9.22%)
Sep 30, 2022 0.0358 0.0391 0.0356 0.0358 11,300 +0.00(+0.56%)
Sep 29, 2022 0.0356 0.0356 0.0356 0.0356 500 -0.00(-0.56%)
Sep 28, 2022 0.0401 0.0401 0.0358 0.0358 6,560 +0.00(+1.42%)
Sep 27, 2022 0.0389 0.0415 0.0353 0.0353 45,465 -0.00(-9.25%)
Sep 26, 2022 0.0416 0.0416 0.0370 0.0389 22,400 +0.00(+5.14%)
Sep 23, 2022 0.0370 0.0370 0.0370 0.0370 1,000 -0.01(-17.78%)
Sep 22, 2022 0.0450 0.0450 0.0450 0.0450 6,400 +0.00(+2.74%)
Sep 21, 2022 0.0440 0.0440 0.0438 0.0438 16,539 -0.00(-2.67%)
Sep 20, 2022 0.0450 0.0450 0.0450 0.0450 6,000 -0.00(-2.17%)
Sep 15, 2022 0.0460 0 +0.00(+11.11%)
Sep 14, 2022 0.0414 0.0414 0.0414 0.0414 5,000 -0.00(-10.00%)
Sep 09, 2022 0.0460 0 +0.00(+11.11%)
Sep 08, 2022 0.0414 0.0414 0.0414 0.0414 2,098 -0.00(-10.00%)
Sep 07, 2022 0.0460 0.0460 0.0460 0.0460 1,000 -0.00(-1.50%)
Sep 06, 2022 0.0478 0.0500 0.0460 0.0467 12,909 -0.00(-7.89%)
Sep 02, 2022 0.0507 0.0507 0.0507 0.0507 10,061 +0.00(+3.05%)
Sep 01, 2022 0.0500 0.0500 0.0480 0.0492 10,908 -0.00(-2.57%)
Aug 30, 2022 0.0505 0 +0.00(+9.78%)
Aug 29, 2022 0.0484 0.0484 0.0460 0.0460 12,000 +0.00(+9.26%)
Aug 24, 2022 0.0421 0 -0.01(-11.37%)
Aug 23, 2022 0.0475 0.0475 0.0475 0.0475 6,000 -0.00(-5.00%)
Aug 22, 2022 0.0500 0.0503 0.0500 0.0500 27,130 -0.00(-1.38%)
Aug 19, 2022 0.0450 0.0507 0.0450 0.0507 920 +0.00(+10.22%)
Aug 17, 2022 0.0460 0 -0.01(-15.44%)
Aug 15, 2022 0.0544 3 +0.00(+2.64%)
Aug 12, 2022 0.0460 0.0530 0.0460 0.0530 37,275 +0.01(+14.47%)
Aug 11, 2022 0.0510 0.0510 0.0459 0.0463 55,200 -0.01(-12.81%)
Aug 10, 2022 0.0531 0.0531 0.0531 0.0531 600 +0.01(+12.98%)
Aug 09, 2022 0.0544 0.0544 0.0470 0.0470 900 +0.00(+1.73%)
Aug 08, 2022 0.0500 0.0508 0.0462 0.0462 28,590 -0.00(-7.60%)
Aug 05, 2022 0.0479 0.0500 0.0464 0.0500 21,800 +0.00(+0.00%)
Aug 04, 2022 0.0500 0.0500 0.0500 0.0500 9,000 -0.01(-10.23%)
Aug 03, 2022 0.0490 0.0557 0.0490 0.0557 19,000 +0.01(+13.67%)
Aug 02, 2022 0.0477 0.0490 0.0472 0.0490 36,400 +0.00(+11.11%)
Aug 01, 2022 0.0465 0.0488 0.0441 0.0441 28,777 +0.00(+9.43%)
Jul 29, 2022 0.0380 0.0490 0.0380 0.0403 6,440 -0.00(-9.64%)
Jul 28, 2022 0.0445 0.0462 0.0405 0.0446 10,665 +0.00(+6.70%)
Jul 27, 2022 0.0473 0.0490 0.0418 0.0418 51,475 -0.01(-11.81%)
Jul 25, 2022 0.0474 1 -0.00(-5.20%)
Jul 22, 2022 0.0500 0.0500 0.0462 0.0500 64,768 -0.01(-10.23%)
Jul 20, 2022 0.0557 0 +0.00(+3.92%)
Jul 19, 2022 0.0581 0.0581 0.0536 0.0536 113,089 -0.00(-2.01%)
Jul 18, 2022 0.0500 0.0547 0.0500 0.0547 2,879 +0.00(+9.40%)
Jul 15, 2022 0.0498 0.0500 0.0452 0.0500 4,501 -0.00(-3.85%)
Jul 14, 2022 0.0500 0.0520 0.0500 0.0520 9,420 +0.01(+12.55%)
Jul 13, 2022 0.0621 0.0621 0.0462 0.0462 41,391 -0.02(-26.20%)
Jul 11, 2022 0.0626 30 +0.00(+1.79%)
Jul 07, 2022 0.0615 0 -0.01(-7.93%)
Jul 06, 2022 0.0668 0.0668 0.0668 0.0668 1,500 +0.01(+9.51%)
Jul 05, 2022 0.0600 0.0631 0.0600 0.0610 21,000 -0.00(-6.15%)
Jul 01, 2022 0.0546 0.0650 0.0546 0.0650 30,150 +0.01(+10.17%)
Jun 30, 2022 0.0615 0.0615 0.0590 0.0590 40,968 -0.00(-4.53%)
Jun 29, 2022 0.0575 0.0618 0.0548 0.0618 9,600 -0.00(-0.96%)
Jun 27, 2022 0.0624 0 -0.00(-3.41%)
Jun 23, 2022 0.0646 0 -0.00(-6.10%)
Jun 22, 2022 0.0653 0.0688 0.0615 0.0688 53,200 +0.01(+14.67%)
Jun 21, 2022 0.0601 0.0688 0.0600 0.0600 55,050 -0.00(-7.26%)
Jun 17, 2022 0.0647 0.0654 0.0606 0.0647 33,500 -0.00(-1.97%)
Jun 16, 2022 0.0568 0.0660 0.0568 0.0660 21,100 +0.00(+6.11%)
Jun 15, 2022 0.0651 0.0651 0.0622 0.0622 10,840 -0.00(-3.57%)
Jun 14, 2022 0.0500 0.0645 0.0500 0.0645 21,620 +0.00(+3.70%)
Jun 13, 2022 0.0638 0.0638 0.0622 0.0622 5,450 -0.00(-3.72%)
Jun 10, 2022 0.0645 0.0662 0.0645 0.0646 10,758 +0.00(+0.94%)
Jun 09, 2022 0.0672 0.0672 0.0640 0.0640 12,500 -0.00(-4.76%)
Jun 08, 2022 0.0657 0.0672 0.0626 0.0672 9,000 +0.00(+3.23%)
Jun 07, 2022 0.0651 0.0651 0.0651 0.0651 3,011 -0.01(-7.26%)
Jun 06, 2022 0.0674 0.0702 0.0631 0.0702 7,116 +0.01(+12.32%)
Jun 03, 2022 0.0629 0.0629 0.0625 0.0625 9,075 -0.00(-1.73%)
Jun 02, 2022 0.0665 0.0700 0.0636 0.0636 7,000 -0.01(-13.00%)
May 27, 2022 0.0731 0 +0.00(+2.24%)
May 26, 2022 0.0715 0.0715 0.0715 0.0715 30,000 +0.01(+16.26%)
May 25, 2022 0.0622 0.0748 0.0615 0.0615 79,560 -0.02(-22.15%)
May 24, 2022 0.0790 0.0790 0.0723 0.0790 2,030 +0.01(+9.27%)
May 23, 2022 0.0713 0.0723 0.0605 0.0723 19,175 +0.00(+5.39%)
May 20, 2022 0.0672 0.0800 0.0672 0.0686 21,530 -0.00(-2.28%)
May 19, 2022 0.0689 0.0820 0.0625 0.0702 48,512 -0.00(-3.17%)
May 17, 2022 0.0725 0 -0.01(-9.15%)
May 16, 2022 0.0860 0.0860 0.0700 0.0798 36,628 +0.00(+4.45%)
May 13, 2022 0.0820 0.0882 0.0762 0.0764 43,780 -0.01(-14.16%)
May 12, 2022 0.0926 0.1100 0.0733 0.0890 90,244 -0.01(-13.59%)
May 11, 2022 0.1088 0.1200 0.0916 0.1030 23,519 -0.02(-14.17%)
May 10, 2022 0.0960 0.1200 0.0960 0.1200 6,000 +0.02(+21.33%)
May 09, 2022 0.1127 0.1127 0.0989 0.0989 11,225 -0.02(-13.85%)
May 06, 2022 0.1058 0.1150 0.0854 0.1148 143,660 +0.02(+17.74%)
May 05, 2022 0.1001 0.1011 0.0975 0.0975 31,130 +0.00(+0.52%)
May 04, 2022 0.0990 0.0990 0.0970 0.0970 10,001 -0.01(-5.37%)
May 03, 2022 0.0965 0.1025 0.0965 0.1025 6,630 -0.00(-1.44%)
May 02, 2022 0.1063 0.1063 0.1025 0.1040 72,436 -0.00(-2.16%)
Apr 29, 2022 0.1050 0.1143 0.1043 0.1063 47,590 +0.01(+7.92%)
Apr 28, 2022 0.1013 0.1023 0.0973 0.0985 41,992 -0.01(-6.64%)
Apr 27, 2022 0.1000 0.1058 0.1000 0.1055 31,350 -0.00(-0.28%)
Apr 26, 2022 0.1100 0.1144 0.1000 0.1058 102,882 -0.00(-3.82%)
Apr 25, 2022 0.1239 0.1243 0.1020 0.1100 65,949 -0.02(-12.70%)
Apr 22, 2022 0.1330 0.1375 0.1260 0.1260 56,210 -0.01(-4.62%)
Apr 21, 2022 0.1439 0.1439 0.1318 0.1321 36,734 -0.01(-4.62%)
Apr 20, 2022 0.1382 0.1454 0.1320 0.1385 55,762 -0.00(-1.07%)
Apr 19, 2022 0.1340 0.1512 0.1337 0.1400 118,500 +0.00(+0.72%)
Apr 18, 2022 0.1400 0.1523 0.1373 0.1390 193,323 +0.01(+4.12%)
Apr 14, 2022 0.1273 0.1363 0.1250 0.1335 296,985 +0.01(+6.63%)
Apr 13, 2022 0.0899 0.1289 0.0899 0.1252 257,918 +0.03(+30.83%)
Apr 12, 2022 0.1000 0.1000 0.0900 0.0957 70,020 +0.00(+0.53%)
Apr 11, 2022 0.0952 0.0952 0.0952 0.0952 600 -0.01(-11.11%)
Apr 08, 2022 0.1027 0.1071 0.1027 0.1071 7,817 +0.01(+13.33%)
Apr 07, 2022 0.1026 0.1026 0.0945 0.0945 4,900 +0.00(+0.43%)
Apr 06, 2022 0.1000 0.1048 0.0902 0.0941 69,950 -0.01(-5.90%)
Apr 05, 2022 0.1022 0.1022 0.1000 0.1000 53,250 -0.00(-0.70%)
Apr 04, 2022 0.1007 0.1007 0.1000 0.1007 10,200 -0.00(-0.40%)
Apr 01, 2022 0.0915 0.1011 0.0910 0.1011 18,050 +0.01(+11.10%)
Mar 31, 2022 0.0910 0.0910 0.0910 0.0910 199 -0.01(-5.21%)
Mar 30, 2022 0.1014 0.1014 0.0960 0.0960 4,346 +0.01(+5.49%)
Mar 29, 2022 0.0910 0.0910 0.0910 0.0910 1,260 +0.00(+0.00%)
Mar 28, 2022 0.0950 0.0950 0.0910 0.0910 15,489 -0.01(-5.89%)
Mar 25, 2022 0.0915 0.0967 0.0915 0.0967 2,254 +0.00(+5.45%)
Mar 24, 2022 0.0940 0.0942 0.0917 0.0917 38,990 -0.01(-9.03%)
Mar 23, 2022 0.0944 0.1008 0.0941 0.1008 14,199 +0.01(+10.77%)
Mar 22, 2022 0.0859 0.0910 0.0850 0.0910 13,950 +0.01(+7.06%)
Mar 21, 2022 0.0906 0.0906 0.0850 0.0850 11,675 -0.01(-6.49%)
Mar 18, 2022 0.0998 0.0998 0.0870 0.0909 48,371 -0.00(-4.11%)
Mar 17, 2022 0.0938 0.1047 0.0938 0.0948 20,477 +0.00(+5.33%)
Mar 16, 2022 0.0900 0.0900 0.0900 0.0900 541 -0.01(-11.50%)
Mar 15, 2022 0.1017 0.1017 0.1017 0.1017 320 +0.01(+9.35%)
Mar 14, 2022 0.1050 0.1050 0.0930 0.0930 88,700 -0.00(-2.21%)
Mar 11, 2022 0.0800 0.0989 0.0800 0.0951 199,277 +0.01(+17.70%)
Mar 10, 2022 0.0827 0.0900 0.0808 0.0808 24,190 +0.00(+3.59%)
Mar 09, 2022 0.0700 0.0780 0.0700 0.0780 32,357 +0.01(+7.59%)
Mar 08, 2022 0.0713 0.0754 0.0713 0.0725 21,180 -0.00(-2.68%)
Mar 07, 2022 0.0700 0.0754 0.0700 0.0745 10,094 -0.00(-0.13%)
Mar 04, 2022 0.0706 0.0756 0.0706 0.0746 50,947 +0.00(+0.81%)
Mar 03, 2022 0.0683 0.0759 0.0658 0.0740 30,906 +0.01(+17.83%)
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.