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

Azucar Minerals Ltd (OP: AXDDF )

0.0273 +0.0044 (+19.21%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jul 31, 2019 0.3200 0.3300 0.2816 0.2816 15,950 -0.03(-9.60%)
Jul 30, 2019 0.3282 0.3303 0.3022 0.3115 101,319 -0.01(-2.66%)
Jul 29, 2019 0.3101 0.3200 0.3010 0.3200 69,022 +0.03(+10.12%)
Jul 26, 2019 0.2810 0.3000 0.2711 0.2906 22,000 -0.00(-1.09%)
Jul 25, 2019 0.2670 0.3000 0.2670 0.2938 19,208 -0.01(-3.67%)
Jul 24, 2019 0.2957 0.3350 0.2840 0.3050 101,725 +0.02(+5.17%)
Jul 23, 2019 0.2590 0.3143 0.2590 0.2900 94,623 +0.03(+11.54%)
Jul 22, 2019 0.2474 0.2600 0.2465 0.2600 48,770 +0.01(+5.09%)
Jul 19, 2019 0.2500 0.2504 0.2200 0.2474 72,600 -0.00(-1.04%)
Jul 18, 2019 0.2375 0.2500 0.2254 0.2500 115,108 +0.03(+13.64%)
Jul 17, 2019 0.1945 0.2200 0.1910 0.2200 63,951 +0.03(+13.29%)
Jul 16, 2019 0.1959 0.2147 0.1942 0.1942 38,469 -0.00(-1.67%)
Jul 15, 2019 0.2021 0.2100 0.1975 0.1975 14,760 -0.01(-5.95%)
Jul 12, 2019 0.2200 0.2201 0.1943 0.2100 64,300 -0.02(-7.08%)
Jul 11, 2019 0.2200 0.2350 0.2155 0.2260 20,377 -0.01(-3.00%)
Jul 10, 2019 0.2145 0.2330 0.2145 0.2330 2,482 +0.01(+4.48%)
Jul 09, 2019 0.2250 0.2250 0.2120 0.2230 48,264 -0.01(-6.30%)
Jul 08, 2019 0.2261 0.2420 0.2210 0.2380 21,431 +0.01(+3.48%)
Jul 05, 2019 0.2400 0.2503 0.2300 0.2300 27,800 +0.00(+1.32%)
Jul 03, 2019 0.2300 0.2314 0.2154 0.2270 10,300 +0.00(+0.89%)
Jul 02, 2019 0.2170 0.2250 0.2170 0.2250 2,600 -0.01(-2.17%)
Jul 01, 2019 0.2100 0.2300 0.2100 0.2300 19,672 -0.00(-0.56%)
Jun 28, 2019 0.2200 0.2313 0.2156 0.2313 17,300 +0.01(+5.38%)
Jun 27, 2019 0.2344 0.2344 0.2165 0.2195 15,800 -0.01(-4.98%)
Jun 26, 2019 0.2155 0.2346 0.2100 0.2310 56,469 +0.02(+8.96%)
Jun 25, 2019 0.2259 0.2299 0.2111 0.2120 49,784 -0.00(-1.03%)
Jun 24, 2019 0.2430 0.2500 0.2142 0.2142 173,983 -0.04(-14.32%)
Jun 21, 2019 0.2191 0.2500 0.2111 0.2500 136,500 +0.04(+16.77%)
Jun 20, 2019 0.2220 0.2220 0.1983 0.2141 66,944 -0.01(-2.37%)
Jun 19, 2019 0.2070 0.2193 0.2070 0.2193 4,800 +0.00(+2.00%)
Jun 18, 2019 0.2183 0.2183 0.1910 0.2150 41,578 -0.00(-0.65%)
Jun 17, 2019 0.2175 0.2210 0.2069 0.2164 114,120 +0.01(+4.64%)
Jun 14, 2019 0.2260 0.2337 0.1959 0.2068 312,700 -0.02(-10.09%)
Jun 13, 2019 0.2170 0.2300 0.2170 0.2300 14,700 +0.02(+10.58%)
Jun 12, 2019 0.2067 0.2200 0.2051 0.2080 12,420 -0.00(-1.52%)
Jun 11, 2019 0.2123 0.2123 0.2034 0.2112 2,600 -0.00(-0.05%)
Jun 10, 2019 0.2032 0.2206 0.2032 0.2113 3,200 +0.01(+3.43%)
Jun 07, 2019 0.2210 0.2294 0.2030 0.2043 43,900 -0.02(-7.56%)
Jun 06, 2019 0.2190 0.2210 0.2097 0.2210 8,269 +0.00(+0.45%)
Jun 05, 2019 0.2376 0.2500 0.2200 0.2200 40,600 -0.01(-3.30%)
Jun 04, 2019 0.2214 0.2310 0.2030 0.2275 25,415 +0.01(+6.36%)
Jun 03, 2019 0.2075 0.2473 0.2050 0.2139 47,245 +0.01(+4.60%)
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%)
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.