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

Azucar Minerals Ltd (OP: AXDDF )

0.0200 -0.0076 (-27.54%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 20, 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 (%)
Apr 30, 2020 0.0810 0.0810 0.0810 41 +0.00(+0.00%)
Apr 29, 2020 0.0802 0.0819 0.0750 0.0810 34,638 +0.01(+8.00%)
Apr 28, 2020 0.0752 0.0800 0.0709 0.0750 77,675 +0.00(+0.27%)
Apr 27, 2020 0.0738 0.0750 0.0665 0.0748 81,950 +0.01(+13.33%)
Apr 24, 2020 0.0695 0.0695 0.0650 0.0660 1,600 -0.00(-5.04%)
Apr 23, 2020 0.0694 0.0729 0.0694 0.0695 6,850 -0.00(-0.71%)
Apr 22, 2020 0.0590 0.0700 0.0590 0.0700 21,001 +0.00(+0.00%)
Apr 21, 2020 0.0721 0.0721 0.0626 0.0700 48,000 -0.00(-3.98%)
Apr 20, 2020 0.0639 0.0748 0.0639 0.0729 9,900 +0.00(+4.14%)
Apr 17, 2020 0.0637 0.0700 0.0637 0.0700 6,000 +0.00(+6.54%)
Apr 16, 2020 0.0670 0.0767 0.0651 0.0657 117,363 -0.01(-9.00%)
Apr 15, 2020 0.0733 0.0748 0.0722 0.0722 38,880 -0.01(-10.97%)
Apr 14, 2020 0.0800 0.0924 0.0692 0.0811 108,350 +0.00(+6.01%)
Apr 13, 2020 0.0715 0.0799 0.0645 0.0765 38,297 +0.00(+5.37%)
Apr 09, 2020 0.0681 0.0732 0.0681 0.0726 76,500 +0.00(+3.71%)
Apr 08, 2020 0.0700 0.0700 0.0615 0.0700 13,780 +0.00(+5.74%)
Apr 07, 2020 0.0607 0.0696 0.0607 0.0662 25,256 -0.01(-12.43%)
Apr 06, 2020 0.0600 0.0756 0.0600 0.0756 6,780 +0.01(+24.55%)
Apr 03, 2020 0.0690 0.0754 0.0600 0.0607 31,200 -0.00(-0.49%)
Apr 02, 2020 0.0660 0.0720 0.0600 0.0610 24,200 +0.00(+0.00%)
Apr 01, 2020 0.0610 0.0610 0.0610 0.0610 11,800 -0.00(-0.33%)
Mar 31, 2020 0.0550 0.0676 0.0550 0.0612 5,018 -0.01(-17.30%)
Mar 30, 2020 0.0586 0.0790 0.0570 0.0740 51,772 +0.01(+23.33%)
Mar 27, 2020 0.0660 0.0700 0.0600 0.0600 10,000 -0.01(-15.49%)
Mar 26, 2020 0.0784 0.0805 0.0676 0.0710 16,900 +0.01(+13.60%)
Mar 25, 2020 0.0769 0.0810 0.0610 0.0625 63,094 -0.01(-8.22%)
Mar 24, 2020 0.0810 0.0810 0.0640 0.0681 91,455 -0.01(-9.20%)
Mar 23, 2020 0.0505 0.0773 0.0505 0.0750 24,028 +0.00(+6.69%)
Mar 20, 2020 0.0692 0.0703 0.0629 0.0703 18,100 +0.00(+1.88%)
Mar 19, 2020 0.0600 0.0735 0.0530 0.0690 10,201 +0.00(+1.77%)
Mar 18, 2020 0.0674 0.0840 0.0519 0.0678 39,730 +0.01(+8.13%)
Mar 17, 2020 0.0746 0.0879 0.0627 0.0627 11,372 -0.02(-21.62%)
Mar 16, 2020 0.0590 0.0879 0.0531 0.0800 147,860 +0.02(+32.23%)
Mar 13, 2020 0.0800 0.0800 0.0534 0.0605 80,700 -0.02(-24.38%)
Mar 12, 2020 0.0680 0.0915 0.0680 0.0800 58,390 -0.01(-15.79%)
Mar 11, 2020 0.0900 0.1007 0.0800 0.0950 23,950 +0.01(+5.56%)
Mar 10, 2020 0.0900 0.0950 0.0830 0.0900 35,965 +0.00(+4.29%)
Mar 09, 2020 0.0720 0.1046 0.0720 0.0863 57,941 -0.00(-4.11%)
Mar 06, 2020 0.0951 0.1050 0.0900 0.0900 69,200 -0.01(-10.00%)
Mar 05, 2020 0.0844 0.1020 0.0844 0.1000 97,419 +0.00(+3.73%)
Mar 04, 2020 0.0930 0.1008 0.0910 0.0964 101,524 -0.01(-10.91%)
Mar 03, 2020 0.0890 0.1082 0.0890 0.1082 20,366 -0.00(-1.64%)
Mar 02, 2020 0.1000 0.1134 0.1000 0.1100 28,620 +0.01(+5.36%)
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%)
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.