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

Azucar Minerals Ltd (OP: AXDDF )

0.0225 -0.0037 (-14.12%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 13, 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 (%)
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%)
Nov 01, 2018 0.4052 0.4305 0.4000 0.4200 44,903 -0.01(-2.28%)
Oct 31, 2018 0.4156 0.4300 0.4008 0.4298 36,613 +0.01(+2.26%)
Oct 30, 2018 0.4362 0.4363 0.4170 0.4203 16,460 -0.01(-2.66%)
Oct 29, 2018 0.4320 0.4500 0.4229 0.4318 9,900 +0.00(+0.94%)
Oct 26, 2018 0.4408 0.4408 0.4172 0.4278 21,400 -0.03(-7.00%)
Oct 25, 2018 0.4549 0.4608 0.4353 0.4600 36,000 -0.01(-1.67%)
Oct 24, 2018 0.4981 0.5100 0.4678 0.4678 50,000 -0.03(-5.49%)
Oct 23, 2018 0.4900 0.5131 0.4900 0.4950 71,949 +0.02(+3.77%)
Oct 22, 2018 0.4498 0.4774 0.4494 0.4770 28,096 +0.05(+10.90%)
Oct 19, 2018 0.4200 0.4320 0.4170 0.4301 58,000 +0.02(+3.64%)
Oct 18, 2018 0.4136 0.4545 0.4045 0.4150 48,369 +0.00(+0.10%)
Oct 17, 2018 0.4537 0.4537 0.4136 0.4146 59,781 -0.05(-10.05%)
Oct 16, 2018 0.5120 0.5120 0.4584 0.4609 22,553 -0.02(-4.14%)
Oct 15, 2018 0.4513 0.5257 0.4452 0.4808 44,030 +0.03(+6.84%)
Oct 12, 2018 0.4525 0.4550 0.4343 0.4500 62,400 +0.02(+5.63%)
Oct 11, 2018 0.4200 0.4270 0.4067 0.4260 29,442 +0.02(+4.34%)
Oct 10, 2018 0.4222 0.4237 0.3896 0.4083 110,685 -0.01(-2.79%)
Oct 09, 2018 0.4264 0.4300 0.4200 0.4200 15,250 -0.02(-4.55%)
Oct 08, 2018 0.4000 0.4500 0.4000 0.4400 43,931 +0.03(+6.36%)
Oct 05, 2018 0.3928 0.4137 0.3928 0.4137 19,800 +0.02(+4.47%)
Oct 04, 2018 0.4389 0.4389 0.3960 0.3960 86,335 -0.03(-6.80%)
Oct 03, 2018 0.4205 0.4530 0.4103 0.4249 117,201 +0.03(+6.89%)
Oct 02, 2018 0.3336 0.3975 0.3230 0.3975 73,418 +0.04(+12.00%)
Oct 01, 2018 0.3587 0.3587 0.3478 0.3549 36,767 +0.00(+0.31%)
Sep 28, 2018 0.3969 0.3988 0.3305 0.3538 207,200 -0.03(-8.93%)
Sep 27, 2018 0.3903 0.3905 0.3876 0.3885 29,290 -0.00(-0.41%)
Sep 26, 2018 0.3932 0.4130 0.3901 0.3901 27,990 -0.00(-0.64%)
Sep 25, 2018 0.4200 0.4200 0.3841 0.3926 52,415 -0.02(-4.24%)
Sep 24, 2018 0.4142 0.4142 0.3966 0.4100 45,218 +0.01(+2.68%)
Sep 21, 2018 0.3919 0.4008 0.3918 0.3993 27,700 -0.01(-1.94%)
Sep 20, 2018 0.4075 0.4149 0.3929 0.4072 42,255 +0.00(+0.52%)
Sep 19, 2018 0.3950 0.4353 0.3904 0.4051 60,458 -0.00(-0.83%)
Sep 18, 2018 0.4026 0.4085 0.3986 0.4085 9,056 +0.01(+2.12%)
Sep 17, 2018 0.4250 0.4320 0.4000 0.4000 77,187 -0.02(-3.85%)
Sep 14, 2018 0.4320 0.4479 0.4160 0.4160 11,300 -0.02(-4.59%)
Sep 13, 2018 0.4336 0.4900 0.4336 0.4360 40,037 -0.00(-0.34%)
Sep 12, 2018 0.4246 0.5022 0.4151 0.4375 98,169 +0.00(+0.34%)
Sep 11, 2018 0.4666 0.4690 0.4250 0.4360 69,947 -0.05(-9.90%)
Sep 10, 2018 0.5000 0.5187 0.4750 0.4839 27,359 -0.02(-3.22%)
Sep 07, 2018 0.4914 0.5296 0.4914 0.5000 23,200 -0.03(-5.12%)
Sep 06, 2018 0.4902 0.5321 0.4900 0.5270 33,465 +0.02(+3.31%)
Sep 05, 2018 0.5500 0.5670 0.5000 0.5101 55,782 -0.02(-3.75%)
Sep 04, 2018 0.5742 0.5880 0.5300 0.5300 66,464 -0.04(-7.83%)
Aug 31, 2018 0.5750 0.5750 0.5750 0 +0.05(+10.45%)
Aug 30, 2018 0.5603 0.5700 0.5205 0.5206 124,429 -0.04(-7.04%)
Aug 29, 2018 0.4198 0.5751 0.4198 0.5600 361,313 +0.17(+44.44%)
Aug 28, 2018 0.4000 0.4379 0.3830 0.3877 128,292 -0.01(-3.08%)
Aug 27, 2018 0.4100 0.4439 0.4000 0.4000 82,914 +0.00(+0.73%)
Aug 24, 2018 0.4000 0.4100 0.3891 0.3971 144,700 +0.00(+0.28%)
Aug 23, 2018 0.4247 0.4300 0.3946 0.3960 80,350 -0.03(-7.39%)
Aug 22, 2018 0.4166 0.4343 0.4100 0.4276 35,894 +0.01(+3.33%)
Aug 21, 2018 0.4337 0.4451 0.4101 0.4138 45,282 -0.03(-5.95%)
Aug 20, 2018 0.4600 0.4676 0.4336 0.4400 68,188 -0.03(-6.22%)
Aug 17, 2018 0.4394 0.4692 0.4370 0.4692 49,000 +0.02(+3.51%)
Aug 16, 2018 0.4606 0.5079 0.4378 0.4533 70,997 +0.01(+1.41%)
Aug 15, 2018 0.4631 0.4900 0.4395 0.4470 142,725 -0.02(-3.43%)
Aug 14, 2018 0.4851 0.5806 0.4172 0.4629 220,172 -0.03(-5.57%)
Aug 13, 2018 0.5291 0.5381 0.4624 0.4902 206,319 -0.04(-7.51%)
Aug 10, 2018 0.4985 0.5387 0.4985 0.5300 24,300 +0.01(+2.38%)
Aug 09, 2018 0.5450 0.5560 0.5142 0.5177 22,458 -0.02(-3.36%)
Aug 08, 2018 0.5340 0.5719 0.5200 0.5357 49,520 +0.01(+1.06%)
Aug 07, 2018 0.5607 0.5607 0.5301 0.5301 38,690 -0.03(-5.00%)
Aug 06, 2018 0.5200 0.5900 0.5200 0.5580 22,341 +0.02(+3.33%)
Aug 03, 2018 0.5733 0.5900 0.5367 0.5400 71,200 -0.03(-5.26%)
Aug 02, 2018 0.5295 0.5700 0.5280 0.5700 66,102 +0.02(+3.26%)
Aug 01, 2018 0.5267 0.5792 0.5267 0.5520 122,429 +0.02(+4.62%)
Jul 31, 2018 0.5139 0.5400 0.4963 0.5276 109,571 +0.03(+5.52%)
Jul 30, 2018 0.5180 0.5200 0.4947 0.5000 19,408 -0.02(-2.91%)
Jul 27, 2018 0.5270 0.5430 0.4641 0.5150 173,000 +0.01(+1.36%)
Jul 26, 2018 0.5320 0.5604 0.5000 0.5081 359,207 -0.03(-5.94%)
Jul 25, 2018 0.5495 0.5632 0.5402 0.5402 65,700 -0.00(-0.77%)
Jul 24, 2018 0.5010 0.5580 0.5010 0.5444 47,226 +0.03(+4.86%)
Jul 23, 2018 0.5362 0.5369 0.5170 0.5192 29,208 -0.04(-6.94%)
Jul 20, 2018 0.5355 0.5579 0.5355 0.5579 23,610 +0.02(+3.12%)
Jul 19, 2018 0.5360 0.5500 0.5272 0.5410 23,114 +0.00(+0.19%)
Jul 18, 2018 0.5086 0.5400 0.5032 0.5400 22,221 +0.02(+3.91%)
Jul 17, 2018 0.5500 0.5500 0.5100 0.5197 37,120 -0.03(-5.52%)
Jul 16, 2018 0.5250 0.5500 0.5070 0.5500 100,919 +0.02(+3.77%)
Jul 13, 2018 0.5391 0.5714 0.5201 0.5300 16,349 -0.03(-5.36%)
Jul 12, 2018 0.5237 0.5792 0.5118 0.5600 155,957 +0.05(+8.84%)
Jul 11, 2018 0.5442 0.5632 0.5128 0.5145 50,470 -0.04(-7.41%)
Jul 10, 2018 0.5477 0.5620 0.5300 0.5557 22,410 +0.01(+1.03%)
Jul 09, 2018 0.5400 0.5771 0.5400 0.5500 103,419 +0.01(+2.10%)
Jul 06, 2018 0.5863 0.6299 0.5387 0.5387 50,267 -0.04(-7.30%)
Jul 05, 2018 0.6050 0.6219 0.5661 0.5811 43,193 -0.04(-7.02%)
Jul 03, 2018 0.6250 0.6250 0.6250 0 -0.04(-5.30%)
Jul 02, 2018 0.5140 0.6700 0.5140 0.6600 28,951 +0.04(+6.45%)
Jun 29, 2018 0.6000 0.6200 0.5700 0.6200 88,396 +0.02(+3.33%)
Jun 28, 2018 0.5752 0.6000 0.5170 0.6000 153,583 +0.02(+3.52%)
Jun 27, 2018 0.5865 0.5961 0.5591 0.5796 42,454 -0.02(-3.91%)
Jun 26, 2018 0.5924 0.6200 0.5800 0.6032 48,220 -0.04(-6.41%)
Jun 25, 2018 0.5692 0.6487 0.5279 0.6445 123,451 +0.08(+13.39%)
Jun 22, 2018 0.5728 0.5953 0.5667 0.5684 79,310 -0.03(-4.75%)
Jun 21, 2018 0.5690 0.6111 0.5690 0.5967 44,620 -0.01(-2.22%)
Jun 20, 2018 0.6039 0.6424 0.5888 0.6103 69,432 -0.01(-1.12%)
Jun 19, 2018 0.6063 0.6280 0.6061 0.6172 35,689 -0.01(-2.03%)
Jun 18, 2018 0.6260 0.6497 0.6091 0.6300 139,177 -0.02(-2.60%)
Jun 15, 2018 0.7000 0.6198 0.6468 70,242 -0.01(-1.84%)
Jun 14, 2018 0.6959 0.6959 0.6521 0.6589 43,450 -0.04(-5.47%)
Jun 13, 2018 0.7260 0.7842 0.6879 0.6970 116,221 +0.02(+2.50%)
Jun 12, 2018 0.6134 0.7496 0.5890 0.6800 93,523 +0.07(+11.48%)
Jun 11, 2018 0.6493 0.6500 0.5731 0.6100 89,280 -0.03(-4.69%)
Jun 08, 2018 0.6585 0.6682 0.4820 0.6400 197,755 -0.03(-3.90%)
Jun 07, 2018 0.7197 0.7355 0.6660 0.6660 81,409 -0.08(-10.80%)
Jun 06, 2018 0.7855 0.7980 0.7200 0.7466 260,355 -0.05(-6.67%)
Jun 05, 2018 0.7906 0.8223 0.7756 0.8000 144,053 +0.01(+1.27%)
Jun 04, 2018 0.9047 0.9047 0.7900 0.7900 112,869 -0.11(-12.67%)
Jun 01, 2018 0.8971 0.9298 0.8800 0.9046 51,021 +0.01(+0.81%)
May 31, 2018 0.8870 0.9287 0.8549 0.8973 51,726 +0.03(+3.14%)
May 30, 2018 0.8409 0.8978 0.7900 0.8700 126,737 +0.02(+1.78%)
May 29, 2018 0.9873 1.000 0.7706 0.8548 218,793 -0.20(-18.59%)
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.