Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Azucar Minerals Ltd (OP: AXDDF )

0.0278 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 3, 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, 2020 0.1547 0.1829 0.1544 0.1665 36,600 +0.01(+4.06%)
Jul 30, 2020 0.1717 0.1717 0.1390 0.1600 164,460 -0.01(-6.98%)
Jul 29, 2020 0.1945 0.1945 0.1598 0.1720 104,195 -0.01(-3.43%)
Jul 28, 2020 0.1727 0.1942 0.1668 0.1781 84,925 +0.00(+2.47%)
Jul 27, 2020 0.2000 0.2000 0.1703 0.1738 67,768 -0.02(-9.43%)
Jul 24, 2020 0.1680 0.2029 0.1680 0.1919 93,900 +0.01(+4.01%)
Jul 23, 2020 0.1806 0.1920 0.1750 0.1845 78,164 -0.00(-2.59%)
Jul 22, 2020 0.1900 0.1915 0.1800 0.1894 111,300 +0.01(+5.22%)
Jul 21, 2020 0.1600 0.1850 0.1600 0.1800 167,163 +0.02(+16.13%)
Jul 20, 2020 0.1441 0.1550 0.1380 0.1550 54,474 +0.01(+7.64%)
Jul 17, 2020 0.1442 0.1480 0.1286 0.1440 31,400 +0.01(+5.88%)
Jul 16, 2020 0.1400 0.1400 0.1300 0.1360 25,596 -0.00(-2.86%)
Jul 15, 2020 0.1400 0.1450 0.1400 0.1400 22,059 -0.00(-0.71%)
Jul 14, 2020 0.1323 0.1440 0.1311 0.1410 14,636 -0.00(-2.08%)
Jul 13, 2020 0.1350 0.1599 0.1300 0.1440 63,142 +0.01(+6.59%)
Jul 10, 2020 0.1465 0.1514 0.1351 0.1351 64,100 -0.01(-3.57%)
Jul 09, 2020 0.1401 0.1529 0.1401 0.1401 50,174 +0.00(+0.94%)
Jul 08, 2020 0.1600 0.1600 0.1312 0.1388 116,395 -0.02(-10.97%)
Jul 07, 2020 0.1500 0.1700 0.1400 0.1559 122,057 +0.01(+3.93%)
Jul 06, 2020 0.1494 0.1595 0.1395 0.1500 40,700 -0.01(-4.21%)
Jul 02, 2020 0.1483 0.1566 0.1483 0.1566 20,500 +0.01(+6.75%)
Jul 01, 2020 0.1550 0.1600 0.1310 0.1467 33,220 -0.01(-5.35%)
Jun 30, 2020 0.1284 0.1600 0.1284 0.1550 56,615 +0.03(+22.05%)
Jun 29, 2020 0.1083 0.1300 0.1082 0.1270 39,901 +0.01(+6.54%)
Jun 26, 2020 0.1100 0.1192 0.1100 0.1192 8,400 +0.01(+8.36%)
Jun 25, 2020 0.1076 0.1116 0.1049 0.1100 50,040 +0.01(+10.00%)
Jun 24, 2020 0.0905 0.1078 0.0905 0.1000 64,800 +0.00(+1.01%)
Jun 23, 2020 0.1100 0.1100 0.0950 0.0990 127,220 -0.01(-8.25%)
Jun 22, 2020 0.1200 0.1253 0.1076 0.1079 61,061 -0.01(-10.08%)
Jun 19, 2020 0.1200 0.1235 0.1199 0.1200 83,800 +0.01(+9.09%)
Jun 18, 2020 0.1010 0.1158 0.1000 0.1100 57,790 +0.01(+10.00%)
Jun 17, 2020 0.1100 0.1130 0.0991 0.1000 64,205 -0.00(-2.44%)
Jun 16, 2020 0.1027 0.1162 0.1025 0.1025 62,622 +0.00(+1.28%)
Jun 15, 2020 0.1002 0.1153 0.1001 0.1012 20,353 -0.00(-1.08%)
Jun 12, 2020 0.1100 0.1159 0.1023 0.1023 9,600 -0.01(-11.04%)
Jun 11, 2020 0.1135 0.1251 0.1020 0.1150 28,202 +0.01(+8.70%)
Jun 10, 2020 0.1100 0.1150 0.1053 0.1058 21,870 -0.01(-4.77%)
Jun 09, 2020 0.1200 0.1205 0.1101 0.1111 20,260 -0.01(-10.91%)
Jun 08, 2020 0.1183 0.1267 0.1071 0.1247 50,878 +0.01(+6.04%)
Jun 05, 2020 0.1078 0.1200 0.1053 0.1176 39,500 +0.00(+0.60%)
Jun 04, 2020 0.1079 0.1170 0.1079 0.1169 50,420 +0.01(+10.08%)
Jun 03, 2020 0.1000 0.1071 0.0980 0.1062 3,726 +0.00(+0.19%)
Jun 02, 2020 0.1150 0.1150 0.0993 0.1060 32,360 -0.01(-4.85%)
Jun 01, 2020 0.1204 0.1204 0.1114 0.1114 35,390 -0.01(-7.17%)
May 29, 2020 0.1063 0.1250 0.1010 0.1200 48,400 +0.00(+4.35%)
May 28, 2020 0.1210 0.1294 0.1150 0.1150 118,420 +0.01(+13.75%)
May 27, 2020 0.0982 0.1100 0.0917 0.1011 26,444 -0.00(-3.35%)
May 26, 2020 0.0925 0.1046 0.0811 0.1046 48,919 +0.02(+20.23%)
May 22, 2020 0.0701 0.0877 0.0701 0.0870 143,700 +0.01(+18.53%)
May 21, 2020 0.0747 0.0832 0.0706 0.0734 23,722 -0.00(-1.21%)
May 20, 2020 0.0800 0.0861 0.0739 0.0743 77,658 -0.01(-7.12%)
May 19, 2020 0.0706 0.0878 0.0701 0.0800 83,159 +0.01(+14.29%)
May 18, 2020 0.0700 0.0900 0.0700 0.0700 16,869 -0.00(-5.41%)
May 15, 2020 0.0750 0.0870 0.0740 0.0740 24,000 -0.00(-4.76%)
May 14, 2020 0.0777 0.0777 0.0777 0.0777 511 -0.00(-4.19%)
May 13, 2020 0.0900 0.0907 0.0811 0.0811 14,406 -0.00(-0.98%)
May 12, 2020 0.0759 0.0872 0.0735 0.0819 77,421 +0.01(+9.49%)
May 11, 2020 0.0810 0.0810 0.0701 0.0748 35,584 -0.01(-6.50%)
May 08, 2020 0.0713 0.0810 0.0688 0.0800 33,900 +0.01(+6.67%)
May 07, 2020 0.0620 0.0802 0.0620 0.0750 32,204 +0.00(+5.19%)
May 06, 2020 0.0770 0.0770 0.0662 0.0713 47,159 -0.01(-10.31%)
May 05, 2020 0.0869 0.0869 0.0700 0.0795 59,156 -0.00(-0.63%)
May 04, 2020 0.0784 0.0806 0.0750 0.0800 33,972 +0.01(+6.67%)
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.