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 UNCHANGED
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 (%)
Feb 29, 2024 0.0287 0.0287 0.0266 0.0274 7,832 +0.00(+16.60%)
Feb 28, 2024 0.0274 0.0274 0.0218 0.0235 48,574 -0.00(-5.24%)
Feb 27, 2024 0.0253 0.0270 0.0248 0.0248 7,500 -0.00(-1.59%)
Feb 26, 2024 0.0293 0.0300 0.0252 0.0252 7,068 -0.01(-19.75%)
Feb 21, 2024 0.0314 0 -0.00(-5.71%)
Feb 20, 2024 0.0330 0.0333 0.0278 0.0333 15,180 +0.00(+11.00%)
Feb 16, 2024 0.0300 0.0321 0.0300 0.0300 2,070 +0.00(+11.11%)
Feb 15, 2024 0.0297 0.0297 0.0270 0.0270 7,000 -0.00(-15.36%)
Feb 14, 2024 0.0319 0.0319 0.0319 0.0319 2,300 +0.00(+10.38%)
Feb 13, 2024 0.0289 0.0289 0.0289 0.0289 9,700 -0.01(-15.74%)
Feb 12, 2024 0.0345 0.0345 0.0343 0.0343 50,000 +0.01(+31.92%)
Feb 08, 2024 0.0260 7 -0.00(-12.46%)
Feb 07, 2024 0.0297 0.0321 0.0297 0.0297 420 +0.00(+4.58%)
Feb 06, 2024 0.0305 0.0305 0.0284 0.0284 24,122 -0.00(-10.41%)
Feb 01, 2024 0.0317 0 -0.00(-8.38%)
Jan 31, 2024 0.0314 0.0347 0.0314 0.0346 63,541 +0.00(+11.61%)
Jan 29, 2024 0.0310 0 -0.00(-11.17%)
Jan 26, 2024 0.0310 0.0349 0.0310 0.0349 6,599 +0.00(+11.50%)
Jan 25, 2024 0.0313 0.0313 0.0310 0.0313 30,150 -0.01(-17.63%)
Jan 23, 2024 0.0380 0 +0.00(+2.43%)
Jan 22, 2024 0.0395 0.0395 0.0371 0.0371 460 +0.00(+3.92%)
Jan 19, 2024 0.0355 0.0361 0.0343 0.0357 4,024 +0.00(+0.56%)
Jan 18, 2024 0.0355 0.0355 0.0355 0.0355 1,356 +0.00(+1.43%)
Jan 17, 2024 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Jan 16, 2024 0.0350 0.0350 0.0350 0.0350 8,900 -0.00(-6.17%)
Jan 12, 2024 0.0366 0.0373 0.0366 0.0373 10,000 -0.01(-12.03%)
Jan 11, 2024 0.0424 0.0424 0.0424 0.0424 6,403 +0.00(+8.72%)
Jan 10, 2024 0.0394 0.0394 0.0390 0.0390 540 +0.00(+0.00%)
Jan 09, 2024 0.0393 0.0404 0.0386 0.0390 2,680 +0.00(+0.00%)
Jan 08, 2024 0.0401 0.0401 0.0390 0.0390 3,500 -0.00(-3.94%)
Jan 05, 2024 0.0390 0.0406 0.0390 0.0406 1,356 +0.00(+4.10%)
Jan 04, 2024 0.0405 0.0405 0.0390 0.0390 11,200 +0.00(+0.00%)
Jan 02, 2024 0.0390 80,000 -0.00(-4.41%)
Dec 29, 2023 0.0354 0.0412 0.0354 0.0408 160,433 -0.00(-10.33%)
Dec 28, 2023 0.0455 0.0455 0.0455 0.0455 11,500 +0.00(+10.44%)
Dec 27, 2023 0.0445 0.0447 0.0412 0.0412 27,602 +0.01(+17.38%)
Dec 26, 2023 0.0394 0.0394 0.0351 0.0351 4,600 -0.01(-19.68%)
Dec 22, 2023 0.0451 0.0451 0.0410 0.0437 13,097 -0.00(-6.82%)
Dec 21, 2023 0.0478 0.0478 0.0455 0.0469 44,150 +0.00(+3.08%)
Dec 20, 2023 0.0455 0.0470 0.0455 0.0455 164,400 +0.00(+0.00%)
Dec 19, 2023 0.0491 0.0491 0.0455 0.0455 9,100 +0.00(+0.00%)
Dec 18, 2023 0.0455 0.0455 0.0455 0.0455 55,000 +0.00(+0.00%)
Dec 15, 2023 0.0478 0.0478 0.0405 0.0455 25,120 -0.00(-0.22%)
Dec 14, 2023 0.0455 0.0481 0.0455 0.0456 63,379 -0.00(-1.72%)
Dec 13, 2023 0.0464 0.0464 0.0455 0.0464 34,928 -0.00(-1.49%)
Dec 12, 2023 0.0469 0.0471 0.0455 0.0471 20,800 -0.00(-0.63%)
Dec 11, 2023 0.0474 0.0474 0.0474 0.0474 1,630 +0.00(+0.85%)
Dec 08, 2023 0.0420 0.0471 0.0394 0.0470 97,716 +0.01(+13.53%)
Dec 07, 2023 0.0353 0.0414 0.0353 0.0414 13,180 +0.01(+16.62%)
Dec 06, 2023 0.0370 0.0370 0.0355 0.0355 26,600 -0.01(-21.11%)
Dec 05, 2023 0.0402 0.0450 0.0402 0.0450 122,380 +0.00(+9.49%)
Dec 04, 2023 0.0411 0.0411 0.0300 0.0411 11,200 +0.00(+9.60%)
Dec 01, 2023 0.0375 0.0375 0.0375 0.0375 1,500 +0.00(+7.14%)
Nov 30, 2023 0.0342 0.0350 0.0342 0.0350 3,447 -0.00(-12.50%)
Nov 29, 2023 0.0319 0.0400 0.0319 0.0400 3,644 +0.01(+22.70%)
Nov 28, 2023 0.0366 0.0366 0.0326 0.0326 1,120 -0.00(-6.86%)
Nov 27, 2023 0.0316 0.0350 0.0316 0.0350 18,748 -0.00(-9.33%)
Nov 21, 2023 0.0386 1 +0.01(+28.67%)
Nov 20, 2023 0.0343 0.0343 0.0300 0.0300 3,122 -0.00(-10.18%)
Nov 16, 2023 0.0334 0 -0.00(-0.30%)
Nov 13, 2023 0.0335 0 +0.00(+1.52%)
Nov 07, 2023 0.0330 0 -0.00(-9.59%)
Nov 06, 2023 0.0385 0.0385 0.0350 0.0365 25,000 +0.00(+4.29%)
Nov 03, 2023 0.0324 0.0392 0.0324 0.0350 41,814 +0.00(+5.11%)
Nov 02, 2023 0.0327 0.0350 0.0327 0.0333 11,736 -0.00(-9.76%)
Oct 31, 2023 0.0369 0 -0.02(-29.71%)
Oct 27, 2023 0.0525 5,000 -0.00(-4.55%)
Oct 25, 2023 0.0550 0 +0.00(+4.17%)
Oct 24, 2023 0.0528 0.0528 0.0528 0.0528 360 +0.00(+5.60%)
Oct 23, 2023 0.0481 0.0500 0.0468 0.0500 4,550 +0.00(+6.16%)
Oct 20, 2023 0.0471 0.0471 0.0471 0.0471 7,500 -0.00(-4.85%)
Oct 19, 2023 0.0434 0.0495 0.0434 0.0495 5,300 -0.00(-1.00%)
Oct 17, 2023 0.0500 0 -0.00(-6.54%)
Oct 16, 2023 0.0535 0.0535 0.0535 0.0535 839 +0.00(+7.00%)
Oct 13, 2023 0.0500 0.0500 0.0500 0.0500 1,200 +0.00(+0.00%)
Oct 12, 2023 0.0500 0.0500 0.0500 0.0500 500 -0.00(-0.79%)
Oct 09, 2023 0.0504 0 -0.00(-8.36%)
Oct 05, 2023 0.0550 0 +0.00(+0.00%)
Oct 04, 2023 0.0510 0.0550 0.0507 0.0550 4,700 -0.00(-8.33%)
Oct 02, 2023 0.0600 7,000 -0.00(-2.60%)
Sep 29, 2023 0.0640 0.0640 0.0616 0.0616 8,150 +0.01(+20.78%)
Sep 28, 2023 0.0510 0.0510 0.0510 0.0510 200 -0.01(-13.56%)
Sep 27, 2023 0.0600 0.0600 0.0542 0.0590 26,753 -0.00(-1.67%)
Sep 26, 2023 0.0510 0.0600 0.0510 0.0600 52,000 -0.00(-3.23%)
Sep 25, 2023 0.0620 0.0620 0.0600 0.0620 12,700 +0.00(+2.48%)
Sep 22, 2023 0.0605 0.0605 0.0605 0.0605 500 +0.00(+7.84%)
Sep 21, 2023 0.0590 0.0590 0.0561 0.0561 30,300 -0.00(-3.28%)
Sep 20, 2023 0.0665 0.0665 0.0580 0.0580 5,900 -0.00(-7.20%)
Sep 19, 2023 0.0627 0.0627 0.0620 0.0625 2,615 -0.00(-0.64%)
Sep 18, 2023 0.0758 0.0758 0.0629 0.0629 11,018 -0.01(-13.48%)
Sep 15, 2023 0.0720 0.0727 0.0670 0.0727 54,330 +0.01(+16.32%)
Sep 14, 2023 0.0625 0.0625 0.0550 0.0625 64,060 +0.00(+0.00%)
Sep 13, 2023 0.0538 0.0625 0.0538 0.0625 21,500 +0.00(+0.00%)
Sep 12, 2023 0.0625 0.0625 0.0625 0.0625 10,000 +0.01(+25.00%)
Sep 08, 2023 0.0500 0 -0.00(-0.60%)
Sep 06, 2023 0.0503 0 -0.02(-24.93%)
Sep 05, 2023 0.0580 0.0670 0.0580 0.0670 45,774 +0.01(+14.33%)
Aug 31, 2023 0.0586 10,010 +0.00(+5.40%)
Aug 30, 2023 0.0550 0.0556 0.0550 0.0556 15,770 -0.00(-0.71%)
Aug 29, 2023 0.0561 0.0617 0.0547 0.0560 23,040 -0.01(-9.39%)
Aug 28, 2023 0.0544 0.0657 0.0490 0.0618 30,280 +0.01(+11.35%)
Aug 25, 2023 0.0610 0.0610 0.0555 0.0555 25,497 +0.00(+1.46%)
Aug 24, 2023 0.0547 0.0547 0.0547 0.0547 5,000 +0.00(+0.00%)
Aug 23, 2023 0.0579 0.0579 0.0547 0.0547 24,206 -0.01(-10.33%)
Aug 22, 2023 0.0569 0.0610 0.0569 0.0610 19,388 +0.01(+10.91%)
Aug 21, 2023 0.0554 0.0561 0.0547 0.0550 22,000 -0.00(-0.90%)
Aug 18, 2023 0.0547 0.0555 0.0547 0.0555 4,800 +0.00(+1.46%)
Aug 17, 2023 0.0554 0.0554 0.0547 0.0547 68,760 +0.00(+0.00%)
Aug 16, 2023 0.0517 0.0547 0.0517 0.0547 10,376 -0.00(-1.26%)
Aug 14, 2023 0.0554 30,000 -0.00(-0.18%)
Aug 10, 2023 0.0555 0 +0.00(+0.00%)
Aug 09, 2023 0.0552 0.0555 0.0547 0.0555 6,106 +0.00(+0.00%)
Aug 08, 2023 0.0547 0.0555 0.0547 0.0555 1,600 +0.00(+0.18%)
Aug 07, 2023 0.0554 0.0554 0.0554 0.0554 600 +0.00(+0.36%)
Aug 04, 2023 0.0552 0.0552 0.0552 0.0552 240 -0.00(-0.54%)
Aug 03, 2023 0.0547 0.0555 0.0547 0.0555 3,424 +0.00(+1.46%)
Aug 02, 2023 0.0548 0.0548 0.0547 0.0547 11,300 -0.00(-1.44%)
Aug 01, 2023 0.0554 0.0555 0.0547 0.0555 10,044 -0.00(-1.07%)
Jul 31, 2023 0.0551 0.0561 0.0551 0.0561 10,750 +0.00(+2.56%)
Jul 27, 2023 0.0547 0 -0.00(-1.08%)
Jul 26, 2023 0.0547 0.0553 0.0547 0.0553 4,750 +0.00(+0.55%)
Jul 24, 2023 0.0550 0 +0.01(+15.79%)
Jul 21, 2023 0.0425 0.0487 0.0425 0.0475 196,799 -0.00(-0.42%)
Jul 20, 2023 0.0446 0.0477 0.0446 0.0477 3,601 +0.00(+7.92%)
Jul 19, 2023 0.0442 0.0442 0.0442 0.0442 40,501 +0.00(+0.00%)
Jul 17, 2023 0.0442 1 -0.00(-2.43%)
Jul 14, 2023 0.0449 0.0453 0.0442 0.0453 1,800 +0.00(+2.49%)
Jul 13, 2023 0.0396 0.0442 0.0396 0.0442 52,009 +0.01(+16.93%)
Jul 12, 2023 0.0370 0.0384 0.0370 0.0378 3,233 -0.00(-4.06%)
Jul 11, 2023 0.0323 0.0394 0.0323 0.0394 13,018 +0.00(+12.25%)
Jul 10, 2023 0.0327 0.0351 0.0327 0.0351 6,578 -0.00(-7.14%)
Jul 07, 2023 0.0378 0.0378 0.0378 0.0378 19,790 -0.01(-11.89%)
Jul 06, 2023 0.0429 0.0429 0.0429 0.0429 10,000 +0.01(+13.49%)
Jul 05, 2023 0.0378 0.0378 0.0378 0.0378 420 +0.00(+8.00%)
Jun 30, 2023 0.0350 60 +0.00(+8.36%)
Jun 29, 2023 0.0387 0.0387 0.0323 0.0323 444 -0.01(-24.71%)
Jun 27, 2023 0.0429 0 +0.01(+20.85%)
Jun 26, 2023 0.0355 0.0355 0.0355 0.0355 3,600 -0.01(-15.68%)
Jun 23, 2023 0.0428 0.0428 0.0421 0.0421 12,337 -0.00(-3.66%)
Jun 22, 2023 0.0323 0.0443 0.0323 0.0437 41,481 +0.01(+27.78%)
Jun 21, 2023 0.0342 0.0342 0.0342 0.0342 24,000 +0.00(+0.00%)
Jun 20, 2023 0.0376 0.0376 0.0323 0.0342 76,854 -0.00(-6.56%)
Jun 16, 2023 0.0366 0.0366 0.0366 0.0366 16,602 -0.00(-2.66%)
Jun 15, 2023 0.0323 0.0376 0.0323 0.0376 17,700 +0.00(+1.90%)
Jun 14, 2023 0.0369 0.0369 0.0349 0.0369 17,692 -0.00(-7.75%)
Jun 13, 2023 0.0392 0.0401 0.0391 0.0400 13,848 +0.00(+8.11%)
Jun 12, 2023 0.0418 0.0423 0.0370 0.0370 24,888 -0.01(-12.11%)
Jun 09, 2023 0.0419 0.0421 0.0390 0.0421 8,967 +0.00(+1.20%)
Jun 08, 2023 0.0416 0.0416 0.0416 0.0416 11,520 +0.00(+4.52%)
Jun 07, 2023 0.0487 0.0487 0.0348 0.0398 8,900 -0.00(-3.86%)
Jun 06, 2023 0.0471 0.0471 0.0370 0.0414 98,337 -0.01(-12.29%)
Jun 05, 2023 0.0567 0.0567 0.0472 0.0472 64,253 -0.01(-22.62%)
Jun 02, 2023 0.0610 0.0610 0.0610 0.0610 9,603 -0.00(-0.97%)
Jun 01, 2023 0.0589 0.0616 0.0588 0.0616 20,341 +0.00(+6.76%)
May 30, 2023 0.0577 0 -0.01(-8.41%)
May 25, 2023 0.0630 0 +0.00(+0.00%)
May 24, 2023 0.0630 0.0630 0.0630 0.0630 180 +0.00(+0.00%)
May 23, 2023 0.0630 0.0630 0.0630 0.0630 10,000 -0.00(-6.11%)
May 19, 2023 0.0671 0 -0.00(-3.03%)
May 18, 2023 0.0692 0.0692 0.0692 0.0692 1,000 +0.00(+5.17%)
May 17, 2023 0.0640 0.0671 0.0640 0.0658 13,256 +0.00(+4.44%)
May 15, 2023 0.0630 0 -0.00(-1.41%)
May 12, 2023 0.0630 0.0639 0.0630 0.0639 2,558 +0.00(+0.31%)
May 11, 2023 0.0675 0.0675 0.0637 0.0637 1,100 -0.01(-8.48%)
May 10, 2023 0.0696 0.0696 0.0696 0.0696 4,620 +0.00(+7.41%)
May 09, 2023 0.0631 0.0685 0.0631 0.0648 1,492 +0.00(+2.69%)
May 08, 2023 0.0664 0.0695 0.0631 0.0631 39,051 +0.00(+0.00%)
May 05, 2023 0.0680 0.0680 0.0631 0.0631 25,450 -0.02(-19.82%)
May 04, 2023 0.0787 0.0800 0.0680 0.0787 24,309 -0.00(-0.13%)
May 03, 2023 0.0680 0.0788 0.0680 0.0788 1,650 +0.00(+2.47%)
May 02, 2023 0.0769 0.0769 0.0742 0.0769 3,800 +0.01(+13.09%)
May 01, 2023 0.0680 0.0769 0.0680 0.0680 10,220 -0.01(-11.46%)
Apr 28, 2023 0.0765 0.0768 0.0765 0.0768 500 +0.01(+9.71%)
Apr 27, 2023 0.0778 0.0778 0.0700 0.0700 4,000 -0.01(-15.36%)
Apr 25, 2023 0.0827 0 +0.00(+2.61%)
Apr 21, 2023 0.0806 25 +0.01(+10.71%)
Apr 20, 2023 0.0824 0.0830 0.0728 0.0728 23,054 +0.00(+4.00%)
Apr 19, 2023 0.0700 0.0700 0.0700 0.0700 450 -0.00(-4.11%)
Apr 18, 2023 0.0777 0.0777 0.0700 0.0730 2,035 -0.01(-7.59%)
Apr 17, 2023 0.0714 0.0790 0.0714 0.0790 6,300 -0.01(-8.03%)
Apr 14, 2023 0.0859 0.0859 0.0859 0.0859 1,000 +0.01(+9.85%)
Apr 13, 2023 0.0700 0.0782 0.0700 0.0782 18,180 +0.00(+6.68%)
Apr 12, 2023 0.0733 0.0733 0.0733 0.0733 100 -0.00(-2.91%)
Apr 11, 2023 0.0950 0.0950 0.0710 0.0755 18,150 +0.01(+7.86%)
Apr 10, 2023 0.0700 0.0821 0.0700 0.0700 17,043 -0.01(-11.62%)
Apr 06, 2023 0.0901 0.0901 0.0754 0.0792 28,488 -0.00(-4.92%)
Apr 05, 2023 0.0853 0.0998 0.0777 0.0833 113,317 +0.01(+8.75%)
Apr 04, 2023 0.0766 0.0766 0.0766 0.0766 1,175 +0.00(+0.00%)
Apr 03, 2023 0.0700 0.0858 0.0700 0.0766 66,824 +0.00(+2.68%)
Mar 31, 2023 0.0723 0.0746 0.0716 0.0746 81,000 +0.00(+6.57%)
Mar 30, 2023 0.0700 0.0700 0.0700 0.0700 8,060 +0.00(+0.00%)
Mar 29, 2023 0.0701 0.0701 0.0700 0.0700 1,500 +0.00(+3.70%)
Mar 28, 2023 0.0670 0.0675 0.0658 0.0675 11,850 +0.01(+12.50%)
Mar 27, 2023 0.0663 0.0663 0.0600 0.0600 26,225 -0.01(-9.91%)
Mar 24, 2023 0.0658 0.0666 0.0658 0.0666 41,200 -0.00(-2.77%)
Mar 23, 2023 0.0739 0.0739 0.0658 0.0685 26,590 -0.00(-2.84%)
Mar 22, 2023 0.0621 0.0705 0.0621 0.0705 53,350 +0.01(+15.95%)
Mar 21, 2023 0.0638 0.0699 0.0608 0.0608 12,428 -0.01(-8.57%)
Mar 20, 2023 0.0670 0.0670 0.0638 0.0665 63,685 +0.00(+3.42%)
Mar 17, 2023 0.0606 0.0652 0.0582 0.0643 372,102 +0.01(+16.70%)
Mar 16, 2023 0.0554 0.0583 0.0502 0.0551 162,764 +0.00(+6.58%)
Mar 15, 2023 0.0530 0.0530 0.0517 0.0517 5,000 -0.00(-7.68%)
Mar 14, 2023 0.0517 0.0560 0.0490 0.0560 32,570 +0.01(+17.40%)
Mar 13, 2023 0.0470 0.0490 0.0470 0.0477 39,352 +0.00(+1.92%)
Mar 10, 2023 0.0567 0.0567 0.0468 0.0468 72,503 -0.01(-17.46%)
Mar 09, 2023 0.0567 0.0567 0.0567 0.0567 12,360 +0.00(+0.00%)
Mar 08, 2023 0.0567 0.0581 0.0567 0.0567 119,176 +0.00(+0.00%)
Mar 07, 2023 0.0609 0.0609 0.0567 0.0567 235,442 +0.00(+0.00%)
Mar 06, 2023 0.0553 0.0567 0.0514 0.0567 255,527 +0.01(+10.53%)
Mar 03, 2023 0.0513 0.0513 0.0513 0.0513 20,000 +0.00(+0.20%)
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.