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 (%)
Jan 31, 2019 0.3010 0.3115 0.2814 0.3000 143,344 +0.02(+6.65%)
Jan 30, 2019 0.2900 0.2993 0.2813 0.2813 63,120 -0.01(-3.00%)
Jan 29, 2019 0.2778 0.2910 0.2657 0.2900 73,076 +0.02(+7.41%)
Jan 28, 2019 0.2468 0.2700 0.2361 0.2700 56,537 +0.03(+10.43%)
Jan 25, 2019 0.2260 0.2501 0.2147 0.2445 88,500 +0.01(+5.62%)
Jan 24, 2019 0.2401 0.2492 0.2234 0.2315 25,500 -0.01(-3.54%)
Jan 23, 2019 0.2717 0.2717 0.2400 0.2400 51,458 -0.02(-9.09%)
Jan 22, 2019 0.2694 0.2718 0.2637 0.2640 18,055 -0.00(-0.19%)
Jan 18, 2019 0.2865 0.2933 0.2627 0.2645 102,300 -0.02(-7.19%)
Jan 17, 2019 0.3041 0.3258 0.2850 0.2850 95,348 -0.01(-4.97%)
Jan 16, 2019 0.3076 0.3076 0.2941 0.2999 16,812 +0.02(+6.73%)
Jan 15, 2019 0.3199 0.3199 0.2810 0.2810 96,600 -0.02(-5.58%)
Jan 14, 2019 0.3314 0.3314 0.2976 0.2976 28,755 -0.02(-6.03%)
Jan 11, 2019 0.3600 0.3700 0.3121 0.3167 115,900 -0.02(-5.46%)
Jan 10, 2019 0.3300 0.3360 0.3131 0.3350 48,590 +0.00(+0.54%)
Jan 09, 2019 0.3100 0.3332 0.2857 0.3332 178,460 +0.03(+9.79%)
Jan 08, 2019 0.3100 0.3100 0.2900 0.3035 22,900 +0.01(+2.12%)
Jan 07, 2019 0.3007 0.3100 0.2900 0.2972 98,360 +0.01(+3.52%)
Jan 04, 2019 0.2935 0.2935 0.2679 0.2871 50,600 -0.00(-1.00%)
Jan 03, 2019 0.3050 0.3105 0.2778 0.2900 68,731 +0.00(+1.47%)
Jan 02, 2019 0.2979 0.3075 0.2762 0.2858 27,482 +0.01(+3.85%)
Dec 31, 2018 0.2560 0.2897 0.2525 0.2752 115,100 +0.01(+3.97%)
Dec 28, 2018 0.2750 0.2802 0.2500 0.2647 125,600 +0.00(+0.88%)
Dec 27, 2018 0.2795 0.3100 0.2551 0.2624 116,362 -0.00(-1.50%)
Dec 26, 2018 0.2700 0.3100 0.2600 0.2664 81,775 -0.01(-4.21%)
Dec 24, 2018 0.3016 0.3100 0.2781 0.2781 63,000 -0.03(-8.31%)
Dec 21, 2018 0.3250 0.3250 0.2991 0.3033 49,800 -0.01(-4.08%)
Dec 20, 2018 0.3199 0.3460 0.2969 0.3162 30,740 +0.01(+2.00%)
Dec 19, 2018 0.2843 0.3100 0.2721 0.3100 51,694 +0.03(+10.01%)
Dec 18, 2018 0.2801 0.2910 0.2744 0.2818 49,813 -0.01(-2.79%)
Dec 17, 2018 0.2835 0.3000 0.2832 0.2899 43,183 +0.01(+5.30%)
Dec 14, 2018 0.2924 0.3050 0.2753 0.2753 51,200 -0.03(-9.47%)
Dec 13, 2018 0.3072 0.3164 0.3041 0.3041 60,188 -0.02(-4.97%)
Dec 12, 2018 0.3299 0.3309 0.3200 0.3200 28,295 +0.00(+0.00%)
Dec 11, 2018 0.2980 0.3222 0.2980 0.3200 59,274 +0.00(+0.00%)
Dec 10, 2018 0.3300 0.3500 0.3200 0.3200 65,065 -0.02(-5.33%)
Dec 07, 2018 0.3200 0.3404 0.3177 0.3380 68,100 +0.02(+7.71%)
Dec 06, 2018 0.3072 0.3200 0.3042 0.3138 35,244 -0.01(-1.94%)
Dec 04, 2018 0.3500 0.3500 0.3200 0.3200 31,900 -0.01(-3.03%)
Dec 03, 2018 0.3350 0.3595 0.3251 0.3300 148,515 -0.01(-4.35%)
Nov 30, 2018 0.3287 0.3560 0.3287 0.3450 34,900 +0.02(+5.50%)
Nov 29, 2018 0.3300 0.3324 0.3250 0.3270 9,530 -0.00(-0.91%)
Nov 28, 2018 0.3207 0.3411 0.3207 0.3300 33,316 +0.00(+1.23%)
Nov 27, 2018 0.3430 0.3520 0.3260 0.3260 99,022 +0.01(+1.65%)
Nov 26, 2018 0.3600 0.3600 0.3200 0.3207 75,164 -0.03(-8.37%)
Nov 23, 2018 0.3397 0.3623 0.3265 0.3500 28,900 +0.03(+8.39%)
Nov 21, 2018 0.3229 0.3229 0.3229 0 +0.04(+15.32%)
Nov 20, 2018 0.2725 0.2940 0.2714 0.2800 47,390 +0.00(+1.19%)
Nov 19, 2018 0.2803 0.3019 0.2734 0.2767 47,444 -0.01(-4.06%)
Nov 16, 2018 0.3043 0.3081 0.2884 0.2884 8,200 -0.02(-6.67%)
Nov 15, 2018 0.2797 0.3090 0.2793 0.3090 51,925 +0.03(+10.67%)
Nov 14, 2018 0.2871 0.3156 0.2774 0.2792 56,740 -0.02(-7.37%)
Nov 13, 2018 0.3077 0.3150 0.2960 0.3014 68,994 -0.02(-5.58%)
Nov 12, 2018 0.3255 0.3396 0.3082 0.3192 115,028 -0.01(-4.09%)
Nov 09, 2018 0.3475 0.3500 0.3200 0.3328 58,800 -0.04(-10.54%)
Nov 08, 2018 0.4130 0.4130 0.3629 0.3720 41,179 -0.01(-2.11%)
Nov 07, 2018 0.4033 0.4130 0.3759 0.3800 33,829 -0.02(-5.73%)
Nov 06, 2018 0.4200 0.4525 0.4031 0.4031 51,952 -0.02(-4.02%)
Nov 05, 2018 0.3823 0.4200 0.3795 0.4200 27,870 +0.02(+4.01%)
Nov 02, 2018 0.4199 0.4249 0.4038 0.4038 27,900 -0.02(-3.86%)
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.