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 (%)
Feb 28, 2020 0.1000 0.1169 0.1000 0.1044 22,000 +0.00(+4.30%)
Feb 27, 2020 0.1068 0.1139 0.1001 0.1001 61,003 -0.01(-4.94%)
Feb 26, 2020 0.1090 0.1230 0.1053 0.1053 79,538 -0.00(-3.75%)
Feb 25, 2020 0.1029 0.1150 0.1011 0.1094 11,803 +0.00(+1.30%)
Feb 24, 2020 0.1015 0.1126 0.0980 0.1080 53,768 +0.00(+3.45%)
Feb 21, 2020 0.1121 0.1150 0.1013 0.1044 35,900 -0.00(-2.25%)
Feb 20, 2020 0.1067 0.1142 0.1004 0.1068 61,008 +0.00(+2.69%)
Feb 19, 2020 0.0980 0.1091 0.0980 0.1040 15,792 +0.00(+1.86%)
Feb 18, 2020 0.1105 0.1200 0.1003 0.1021 75,938 -0.01(-9.00%)
Feb 14, 2020 0.1175 0.1175 0.1050 0.1122 13,000 -0.00(-0.71%)
Feb 13, 2020 0.0984 0.1130 0.0984 0.1130 26,380 +0.01(+8.34%)
Feb 12, 2020 0.0983 0.1116 0.0983 0.1043 35,880 +0.00(+0.77%)
Feb 11, 2020 0.1109 0.1125 0.1035 0.1035 37,435 -0.01(-8.00%)
Feb 10, 2020 0.1181 0.1184 0.1072 0.1125 26,650 -0.01(-4.58%)
Feb 07, 2020 0.1100 0.1179 0.1034 0.1179 19,800 +0.01(+6.22%)
Feb 06, 2020 0.1223 0.1247 0.1110 0.1110 2,508 -0.01(-7.50%)
Feb 05, 2020 0.1188 0.1328 0.1155 0.1200 12,565 -0.01(-7.69%)
Feb 04, 2020 0.1250 0.1307 0.1151 0.1300 20,900 +0.01(+7.17%)
Feb 03, 2020 0.1093 0.1265 0.1093 0.1213 58,659 +0.00(+0.25%)
Jan 31, 2020 0.1300 0.1300 0.1203 0.1210 12,000 -0.01(-6.71%)
Jan 30, 2020 0.1300 0.1375 0.1229 0.1297 62,757 +0.00(+2.61%)
Jan 29, 2020 0.1300 0.1311 0.1229 0.1264 59,050 +0.00(+1.12%)
Jan 28, 2020 0.1245 0.1347 0.1100 0.1250 129,464 -0.00(-3.10%)
Jan 27, 2020 0.1173 0.1305 0.1173 0.1290 23,360 -0.00(-0.62%)
Jan 24, 2020 0.1219 0.1380 0.1219 0.1298 61,100 +0.01(+5.96%)
Jan 23, 2020 0.1290 0.1357 0.1221 0.1225 16,000 -0.01(-7.34%)
Jan 22, 2020 0.1303 0.1322 0.1280 0.1322 26,785 -0.00(-1.34%)
Jan 21, 2020 0.1375 0.1375 0.1267 0.1340 44,400 -0.00(-0.74%)
Jan 17, 2020 0.1300 0.1400 0.1275 0.1350 52,700 -0.00(-0.07%)
Jan 16, 2020 0.1355 0.1410 0.1283 0.1351 3,515 +0.00(+3.05%)
Jan 15, 2020 0.1429 0.1429 0.1311 0.1311 19,600 -0.01(-4.72%)
Jan 14, 2020 0.1320 0.1380 0.1300 0.1376 63,524 -0.00(-2.20%)
Jan 13, 2020 0.1480 0.1480 0.1400 0.1407 31,580 +0.00(+0.50%)
Jan 10, 2020 0.1425 0.1439 0.1348 0.1400 49,800 +0.00(+1.38%)
Jan 09, 2020 0.1382 0.1382 0.1321 0.1381 8,560 -0.00(-1.36%)
Jan 08, 2020 0.1300 0.1400 0.1300 0.1400 20,775 +0.01(+4.87%)
Jan 07, 2020 0.1396 0.1417 0.1335 0.1335 11,236 -0.00(-2.41%)
Jan 06, 2020 0.1489 0.1518 0.1368 0.1368 25,802 -0.01(-8.68%)
Jan 03, 2020 0.1370 0.1499 0.1370 0.1498 47,600 +0.02(+13.31%)
Jan 02, 2020 0.1377 0.1400 0.1320 0.1322 54,638 -0.01(-3.99%)
Dec 31, 2019 0.1256 0.1461 0.1256 0.1377 65,300 -0.00(-3.30%)
Dec 30, 2019 0.1350 0.1560 0.1282 0.1424 140,165 +0.00(+0.56%)
Dec 27, 2019 0.1350 0.1416 0.1321 0.1416 11,300 +0.01(+8.09%)
Dec 26, 2019 0.1690 0.1690 0.1270 0.1310 71,290 -0.01(-7.03%)
Dec 24, 2019 0.1300 0.1439 0.1300 0.1409 38,300 +0.01(+6.82%)
Dec 23, 2019 0.1450 0.1458 0.1315 0.1319 120,721 -0.01(-8.02%)
Dec 20, 2019 0.1500 0.1600 0.1402 0.1434 72,300 -0.02(-10.38%)
Dec 19, 2019 0.1456 0.1600 0.1411 0.1600 26,466 +0.00(+0.06%)
Dec 18, 2019 0.1537 0.1600 0.1400 0.1599 83,589 +0.02(+13.65%)
Dec 17, 2019 0.1256 0.1488 0.1256 0.1407 23,604 +0.01(+10.35%)
Dec 16, 2019 0.1352 0.1400 0.1265 0.1275 80,453 -0.00(-2.52%)
Dec 13, 2019 0.1400 0.1400 0.1246 0.1308 13,600 -0.00(-2.39%)
Dec 12, 2019 0.1318 0.1460 0.1300 0.1340 73,907 -0.00(-2.19%)
Dec 11, 2019 0.1200 0.1390 0.1200 0.1370 36,086 +0.00(+2.24%)
Dec 10, 2019 0.1348 0.1484 0.1311 0.1340 47,080 -0.00(-3.53%)
Dec 09, 2019 0.1478 0.1500 0.1380 0.1389 27,850 -0.01(-6.78%)
Dec 06, 2019 0.1401 0.1490 0.1401 0.1490 2,300 -0.01(-3.87%)
Dec 05, 2019 0.1610 0.1610 0.1420 0.1550 21,840 +0.00(+0.00%)
Dec 04, 2019 0.1396 0.1550 0.1381 0.1550 67,165 +0.01(+5.44%)
Dec 03, 2019 0.1501 0.1535 0.1470 0.1470 31,563 -0.01(-4.42%)
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.