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

Azucar Minerals Ltd (TSV: AMZ )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 1:22 PM EDT, May 8, 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 (%)
Mar 29, 2019 0.3400 0.3400 0.3200 0.3200 28,400 -0.03(-8.57%)
Mar 28, 2019 0.3900 0.3900 0.3350 0.3500 40,850 -0.02(-5.41%)
Mar 27, 2019 0.4000 0.4000 0.3700 0.3700 37,500 +0.00(+0.00%)
Mar 26, 2019 0.3800 0.3800 0.3700 0.3700 17,730 -0.02(-5.13%)
Mar 25, 2019 0.3900 0.4000 0.3650 0.3900 55,135 +0.02(+5.41%)
Mar 22, 2019 0.3600 0.3900 0.3500 0.3700 116,983 +0.01(+2.78%)
Mar 21, 2019 0.3300 0.3600 0.3300 0.3600 75,400 -0.01(-1.37%)
Mar 20, 2019 0.3250 0.3650 0.3250 0.3650 138,872 +0.05(+17.74%)
Mar 19, 2019 0.2800 0.3100 0.2800 0.3100 176,501 +0.03(+10.71%)
Mar 18, 2019 0.2850 0.2850 0.2750 0.2800 22,600 -0.01(-3.45%)
Mar 15, 2019 0.2900 0.2900 0.2800 0.2900 31,651 -0.01(-3.33%)
Mar 14, 2019 0.3000 0.3000 0.3000 0.3000 8,000 +0.00(+0.00%)
Mar 13, 2019 0.2950 0.3000 0.2900 0.3000 72,677 +0.01(+3.45%)
Mar 12, 2019 0.3000 0.3050 0.2900 0.2900 96,167 -0.01(-3.33%)
Mar 11, 2019 0.3150 0.3150 0.3000 0.3000 60,079 -0.01(-3.23%)
Mar 08, 2019 0.3100 0.3100 0.2900 0.3100 54,773 -0.01(-3.13%)
Mar 07, 2019 0.3300 0.3300 0.3100 0.3200 80,600 -0.02(-5.88%)
Mar 06, 2019 0.3350 0.3400 0.3350 0.3400 10,700 +0.01(+3.03%)
Mar 05, 2019 0.3300 0.3300 0.3300 0.3300 7,200 +0.00(+0.00%)
Mar 04, 2019 0.3400 0.3650 0.3300 0.3300 33,500 -0.02(-5.71%)
Mar 01, 2019 0.3650 0.3650 0.3300 0.3500 30,400 -0.02(-4.11%)
Feb 28, 2019 0.3300 0.3650 0.3300 0.3650 23,875 +0.03(+10.61%)
Feb 27, 2019 0.3400 0.3400 0.3300 0.3300 57,078 -0.02(-5.71%)
Feb 26, 2019 0.3450 0.3500 0.3450 0.3500 17,650 +0.01(+2.94%)
Feb 25, 2019 0.3600 0.3800 0.3400 0.3400 47,900 -0.03(-8.11%)
Feb 22, 2019 0.3500 0.3700 0.3450 0.3700 68,500 +0.01(+1.37%)
Feb 21, 2019 0.3800 0.3800 0.3600 0.3650 42,500 -0.02(-5.19%)
Feb 20, 2019 0.3500 0.3850 0.3500 0.3850 51,100 +0.03(+8.45%)
Feb 19, 2019 0.3500 0.3550 0.3500 0.3550 76,960 +0.00(+0.00%)
Feb 15, 2019 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Feb 14, 2019 0.3550 0.3650 0.3550 0.3550 26,300 -0.03(-6.58%)
Feb 13, 2019 0.3800 0.3900 0.3800 0.3800 35,000 +0.00(+0.00%)
Feb 12, 2019 0.3700 0.3950 0.3700 0.3800 76,691 +0.01(+1.33%)
Feb 11, 2019 0.3800 0.3950 0.3700 0.3750 69,100 -0.01(-1.32%)
Feb 08, 2019 0.4000 0.4000 0.3700 0.3800 31,800 -0.01(-2.56%)
Feb 07, 2019 0.3800 0.4000 0.3800 0.3900 58,646 +0.02(+5.41%)
Feb 06, 2019 0.3700 0.3850 0.3550 0.3700 15,777 +0.01(+2.78%)
Feb 05, 2019 0.3350 0.3700 0.3350 0.3600 31,085 -0.01(-1.37%)
Feb 04, 2019 0.3400 0.3750 0.3400 0.3650 49,410 -0.01(-1.35%)
Feb 01, 2019 0.4000 0.4000 0.3550 0.3700 29,000 -0.01(-1.33%)
Jan 31, 2019 0.3900 0.4100 0.3700 0.3750 137,600 -0.01(-1.32%)
Jan 30, 2019 0.3700 0.3850 0.3700 0.3800 33,300 -0.01(-2.56%)
Jan 29, 2019 0.3650 0.3900 0.3650 0.3900 104,645 +0.03(+6.85%)
Jan 28, 2019 0.3450 0.3650 0.3200 0.3650 100,033 +0.03(+10.61%)
Jan 25, 2019 0.3000 0.3300 0.2900 0.3300 115,800 +0.03(+8.20%)
Jan 24, 2019 0.3300 0.3300 0.2950 0.3050 94,750 -0.02(-6.15%)
Jan 23, 2019 0.3600 0.3600 0.3250 0.3250 35,441 -0.02(-7.14%)
Jan 22, 2019 0.3600 0.3600 0.3500 0.3500 19,404 -0.01(-1.41%)
Jan 21, 2019 0.3550 0.3550 0.3550 0.3550 3,750 +0.00(+0.00%)
Jan 18, 2019 0.3800 0.3800 0.3550 0.3550 51,850 -0.03(-6.58%)
Jan 17, 2019 0.4000 0.4300 0.3800 0.3800 63,000 -0.02(-3.80%)
Jan 16, 2019 0.3900 0.3950 0.3900 0.3950 16,000 +0.01(+1.28%)
Jan 15, 2019 0.4250 0.4300 0.3800 0.3900 91,800 -0.01(-2.50%)
Jan 14, 2019 0.4200 0.4300 0.4000 0.4000 38,700 -0.02(-4.76%)
Jan 11, 2019 0.4650 0.4900 0.4200 0.4200 68,029 -0.02(-4.55%)
Jan 10, 2019 0.4200 0.4450 0.4200 0.4400 35,640 +0.00(+0.00%)
Jan 09, 2019 0.4050 0.4450 0.3850 0.4400 160,850 +0.03(+8.64%)
Jan 08, 2019 0.3800 0.4050 0.3800 0.4050 14,380 +0.03(+6.58%)
Jan 07, 2019 0.4100 0.4100 0.3800 0.3800 36,750 -0.01(-1.30%)
Jan 04, 2019 0.4000 0.4000 0.3750 0.3850 59,169 +0.02(+4.05%)
Jan 03, 2019 0.4000 0.4000 0.3700 0.3700 25,500 -0.03(-6.33%)
Jan 02, 2019 0.3750 0.4100 0.3750 0.3950 8,040 +0.02(+3.95%)
Dec 31, 2018 0.3800 0.3800 0.3800 0 +0.03(+7.04%)
Dec 28, 2018 0.3650 0.3800 0.3450 0.3550 82,980 -0.02(-4.05%)
Dec 27, 2018 0.3850 0.4000 0.3400 0.3700 180,772 -0.01(-2.63%)
Dec 24, 2018 0.3800 0.3800 0.3800 0 -0.03(-8.43%)
Dec 21, 2018 0.4350 0.4400 0.4100 0.4150 52,982 -0.02(-3.49%)
Dec 20, 2018 0.4150 0.4650 0.4150 0.4300 47,922 +0.02(+4.88%)
Dec 19, 2018 0.3850 0.4150 0.3800 0.4100 100,824 +0.02(+6.49%)
Dec 18, 2018 0.3850 0.3950 0.3750 0.3850 39,830 -0.01(-1.28%)
Dec 17, 2018 0.3800 0.4000 0.3800 0.3900 63,050 +0.02(+4.00%)
Dec 14, 2018 0.3900 0.4000 0.3750 0.3750 75,359 -0.03(-8.54%)
Dec 13, 2018 0.4100 0.4100 0.4100 0.4100 31,400 -0.01(-1.20%)
Dec 12, 2018 0.4350 0.4350 0.4150 0.4150 82,186 -0.02(-3.49%)
Dec 11, 2018 0.4150 0.4550 0.4150 0.4300 94,293 +0.01(+1.18%)
Dec 10, 2018 0.4350 0.4700 0.4250 0.4250 50,045 -0.01(-1.16%)
Dec 07, 2018 0.4300 0.4500 0.4300 0.4300 53,808 +0.01(+2.38%)
Dec 06, 2018 0.4200 0.4200 0.4150 0.4200 24,010 -0.01(-1.18%)
Dec 05, 2018 0.4500 0.4750 0.4250 0.4250 7,000 -0.01(-1.16%)
Dec 04, 2018 0.4300 0.4300 0.4250 0.4300 1,900 +0.00(+0.00%)
Dec 03, 2018 0.4200 0.4700 0.4200 0.4300 94,260 -0.01(-2.27%)
Nov 30, 2018 0.4400 0.4700 0.4400 0.4400 12,900 +0.01(+2.33%)
Nov 29, 2018 0.4300 0.4450 0.4300 0.4300 5,786 +0.00(+0.00%)
Nov 28, 2018 0.4250 0.4400 0.4250 0.4300 9,500 +0.00(+0.00%)
Nov 27, 2018 0.4500 0.4650 0.4300 0.4300 87,781 +0.01(+2.38%)
Nov 26, 2018 0.4700 0.4700 0.4200 0.4200 39,955 -0.02(-4.55%)
Nov 23, 2018 0.4450 0.4750 0.4400 0.4400 21,250 +0.01(+2.33%)
Nov 22, 2018 0.4350 0.4400 0.4300 0.4300 22,500 +0.01(+1.18%)
Nov 21, 2018 0.4000 0.4800 0.4000 0.4250 155,283 +0.05(+14.86%)
Nov 20, 2018 0.3650 0.3900 0.3650 0.3700 60,450 -0.01(-1.33%)
Nov 19, 2018 0.3750 0.3950 0.3700 0.3750 28,350 +0.00(+0.00%)
Nov 16, 2018 0.3950 0.4000 0.3750 0.3750 10,499 -0.03(-6.25%)
Nov 15, 2018 0.3850 0.4100 0.3850 0.4000 25,590 +0.03(+8.11%)
Nov 14, 2018 0.4100 0.4150 0.3700 0.3700 23,250 -0.03(-6.33%)
Nov 13, 2018 0.4100 0.4200 0.3900 0.3950 67,381 -0.02(-5.95%)
Nov 12, 2018 0.4350 0.4450 0.4100 0.4200 89,250 -0.02(-3.45%)
Nov 09, 2018 0.4600 0.4600 0.4250 0.4350 99,849 -0.04(-9.37%)
Nov 08, 2018 0.4900 0.4900 0.4800 0.4800 18,978 -0.01(-2.04%)
Nov 07, 2018 0.5300 0.5400 0.4900 0.4900 28,981 -0.04(-7.55%)
Nov 06, 2018 0.5500 0.5900 0.5300 0.5300 26,935 -0.01(-1.85%)
Nov 05, 2018 0.5400 0.5400 0.5000 0.5400 30,780 -0.02(-3.57%)
Nov 02, 2018 0.5300 0.5600 0.5300 0.5600 15,700 +0.01(+1.82%)
Nov 01, 2018 0.5300 0.5600 0.5300 0.5500 9,603 +0.02(+3.77%)
Oct 31, 2018 0.5500 0.5500 0.5300 0.5300 17,213 -0.03(-5.36%)
Oct 30, 2018 0.5600 0.5600 0.5500 0.5600 14,300 -0.01(-1.75%)
Oct 29, 2018 0.5700 0.5800 0.5600 0.5700 13,200 +0.01(+1.79%)
Oct 26, 2018 0.5800 0.5800 0.5500 0.5600 23,000 -0.04(-6.67%)
Oct 25, 2018 0.6000 0.6000 0.5700 0.6000 30,647 -0.03(-4.76%)
Oct 24, 2018 0.6600 0.6700 0.6300 0.6300 37,948 -0.02(-3.08%)
Oct 23, 2018 0.6600 0.6700 0.6400 0.6500 68,370 +0.02(+3.17%)
Oct 22, 2018 0.6000 0.6300 0.5900 0.6300 35,054 +0.05(+8.62%)
Oct 19, 2018 0.5400 0.5800 0.5400 0.5800 35,608 +0.04(+7.41%)
Oct 18, 2018 0.5400 0.5600 0.5300 0.5400 27,580 +0.00(+0.00%)
Oct 17, 2018 0.5900 0.5900 0.5400 0.5400 68,500 -0.06(-10.00%)
Oct 16, 2018 0.6500 0.6500 0.6000 0.6000 35,700 -0.05(-7.69%)
Oct 15, 2018 0.5900 0.6800 0.5800 0.6500 65,679 +0.07(+12.07%)
Oct 12, 2018 0.5800 0.6100 0.5600 0.5800 46,918 +0.01(+1.75%)
Oct 11, 2018 0.5200 0.5700 0.5200 0.5700 27,600 +0.01(+1.79%)
Oct 10, 2018 0.5500 0.5600 0.5100 0.5600 57,080 +0.01(+1.82%)
Oct 09, 2018 0.5400 0.5500 0.5400 0.5500 16,500 +0.02(+3.77%)
Oct 05, 2018 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Oct 04, 2018 0.5600 0.5600 0.5100 0.5100 33,497 -0.05(-8.93%)
Oct 03, 2018 0.5400 0.5700 0.5300 0.5600 120,431 +0.05(+9.80%)
Oct 02, 2018 0.4300 0.5100 0.4250 0.5100 53,407 +0.07(+15.91%)
Oct 01, 2018 0.4600 0.4600 0.4400 0.4400 12,200 -0.03(-5.38%)
Sep 28, 2018 0.5200 0.5200 0.4300 0.4650 188,770 -0.04(-8.82%)
Sep 27, 2018 0.5100 0.5100 0.5000 0.5100 22,100 -0.01(-1.92%)
Sep 26, 2018 0.5100 0.5400 0.5000 0.5200 60,279 +0.01(+1.96%)
Sep 25, 2018 0.5200 0.5300 0.5000 0.5100 36,659 -0.01(-1.92%)
Sep 24, 2018 0.5400 0.5400 0.5200 0.5200 52,061 +0.00(+0.00%)
Sep 21, 2018 0.5100 0.5200 0.5100 0.5200 24,693 +0.00(+0.00%)
Sep 20, 2018 0.5300 0.5300 0.5200 0.5200 29,033 -0.04(-7.14%)
Sep 19, 2018 0.5500 0.5600 0.5100 0.5600 47,500 +0.04(+7.69%)
Sep 18, 2018 0.5300 0.5300 0.5200 0.5200 35,598 -0.01(-1.89%)
Sep 17, 2018 0.5600 0.5600 0.5300 0.5300 33,464 -0.04(-7.02%)
Sep 14, 2018 0.5700 0.5700 0.5600 0.5700 4,061 -0.01(-1.72%)
Sep 13, 2018 0.5800 0.6300 0.5800 0.5800 27,133 +0.01(+1.75%)
Sep 12, 2018 0.5600 0.6500 0.5400 0.5700 65,563 +0.00(+0.00%)
Sep 11, 2018 0.6200 0.6200 0.5600 0.5700 59,689 -0.06(-9.52%)
Sep 10, 2018 0.6800 0.6800 0.6300 0.6300 12,582 -0.03(-4.55%)
Sep 07, 2018 0.6900 0.7000 0.6600 0.6600 4,500 -0.03(-4.35%)
Sep 06, 2018 0.6500 0.7000 0.6500 0.6900 34,025 +0.02(+2.99%)
Sep 05, 2018 0.7700 0.7700 0.6500 0.6700 36,522 -0.04(-5.63%)
Sep 04, 2018 0.7700 0.7700 0.6900 0.7100 26,063 -0.04(-5.33%)
Aug 31, 2018 0.7500 0.7500 0.7500 0 +0.07(+10.29%)
Aug 30, 2018 0.7300 0.7300 0.6800 0.6800 42,715 -0.03(-4.23%)
Aug 29, 2018 0.5400 0.7400 0.5400 0.7100 229,143 +0.21(+42.00%)
Aug 28, 2018 0.5500 0.5600 0.5000 0.5000 51,160 -0.02(-3.85%)
Aug 27, 2018 0.5600 0.5600 0.5200 0.5200 65,784 -0.02(-3.70%)
Aug 24, 2018 0.5300 0.5400 0.5100 0.5400 162,970 +0.01(+1.89%)
Aug 23, 2018 0.5600 0.5600 0.5200 0.5300 49,550 -0.03(-5.36%)
Aug 22, 2018 0.5500 0.5700 0.5400 0.5600 39,150 +0.02(+3.70%)
Aug 21, 2018 0.5900 0.5900 0.5400 0.5400 37,023 -0.04(-6.90%)
Aug 20, 2018 0.5600 0.6100 0.5600 0.5800 13,050 -0.03(-4.92%)
Aug 17, 2018 0.6000 0.6100 0.5700 0.6100 66,208 +0.01(+1.67%)
Aug 16, 2018 0.6000 0.6700 0.5800 0.6000 53,700 +0.02(+3.45%)
Aug 15, 2018 0.6100 0.6400 0.5800 0.5800 119,596 -0.03(-4.92%)
Aug 14, 2018 0.6400 0.7600 0.5500 0.6100 169,664 -0.02(-3.17%)
Aug 13, 2018 0.6900 0.6900 0.6100 0.6300 146,245 -0.08(-11.27%)
Aug 10, 2018 0.6800 0.7100 0.6800 0.7100 20,741 +0.03(+4.41%)
Aug 09, 2018 0.7000 0.7000 0.6700 0.6800 47,063 -0.02(-2.86%)
Aug 08, 2018 0.7000 0.7400 0.7000 0.7000 21,598 +0.00(+0.00%)
Aug 07, 2018 0.7200 0.7200 0.7000 0.7000 42,698 +0.00(+0.00%)
Aug 03, 2018 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Aug 02, 2018 0.7200 0.7400 0.7100 0.7300 61,745 +0.02(+2.82%)
Aug 01, 2018 0.7000 0.7500 0.7000 0.7100 61,440 +0.02(+2.90%)
Jul 31, 2018 0.6500 0.7000 0.6500 0.6900 39,795 +0.04(+6.15%)
Jul 30, 2018 0.6700 0.6700 0.6500 0.6500 19,191 -0.02(-2.99%)
Jul 27, 2018 0.7400 0.7400 0.6100 0.6700 122,150 +0.00(+0.00%)
Jul 26, 2018 0.7100 0.7200 0.6500 0.6700 229,850 -0.04(-5.63%)
Jul 25, 2018 0.7400 0.7400 0.7100 0.7100 20,300 -0.01(-1.39%)
Jul 24, 2018 0.6800 0.7300 0.6800 0.7200 40,100 +0.04(+5.88%)
Jul 23, 2018 0.7100 0.7100 0.6800 0.6800 49,110 -0.05(-6.85%)
Jul 20, 2018 0.7100 0.7300 0.7100 0.7300 22,410 +0.02(+2.82%)
Jul 19, 2018 0.7100 0.7200 0.7000 0.7100 36,790 +0.01(+1.43%)
Jul 18, 2018 0.6700 0.7200 0.6700 0.7000 13,100 +0.03(+4.48%)
Jul 17, 2018 0.6900 0.7000 0.6700 0.6700 20,780 -0.06(-8.22%)
Jul 16, 2018 0.6800 0.7300 0.6700 0.7300 47,930 +0.04(+5.80%)
Jul 13, 2018 0.7100 0.7500 0.6900 0.6900 12,320 -0.06(-8.00%)
Jul 12, 2018 0.7200 0.7600 0.6800 0.7500 34,980 +0.03(+4.17%)
Jul 11, 2018 0.7200 0.7400 0.6800 0.7200 32,200 -0.01(-1.37%)
Jul 10, 2018 0.7200 0.7400 0.6900 0.7300 20,750 -0.01(-1.35%)
Jul 09, 2018 0.7300 0.7400 0.7100 0.7400 22,895 +0.00(+0.00%)
Jul 06, 2018 0.7900 0.8200 0.7400 0.7400 34,053 -0.03(-3.90%)
Jul 05, 2018 0.8100 0.7600 0.7700 30,183 -0.07(-8.33%)
Jul 04, 2018 0.8400 0.8400 0.8400 0.8400 1,500 +0.02(+2.44%)
Jul 03, 2018 0.8200 0.8200 0.8200 0.8200 2,350 +0.02(+2.50%)
Jun 29, 2018 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Jun 28, 2018 0.7700 0.8000 0.6900 0.7900 84,033 +0.04(+5.33%)
Jun 27, 2018 0.7800 0.7800 0.7500 0.7500 32,517 -0.05(-6.25%)
Jun 26, 2018 0.7900 0.8300 0.7800 0.8000 26,618 -0.06(-6.98%)
Jun 25, 2018 0.7500 0.8600 0.7000 0.8600 121,097 +0.10(+13.16%)
Jun 22, 2018 0.7700 0.7900 0.7600 0.7600 39,260 -0.04(-5.00%)
Jun 21, 2018 0.7800 0.8000 0.7800 0.8000 29,570 -0.01(-1.23%)
Jun 20, 2018 0.8000 0.8500 0.7900 0.8100 46,230 +0.00(+0.00%)
Jun 19, 2018 0.8100 0.8200 0.8100 0.8100 50,025 -0.03(-3.57%)
Jun 18, 2018 0.8500 0.8500 0.8200 0.8400 79,773 -0.04(-4.55%)
Jun 15, 2018 0.9300 0.8200 0.8800 55,439 +0.02(+2.33%)
Jun 14, 2018 0.9100 0.9100 0.8600 0.8600 40,780 -0.05(-5.49%)
Jun 13, 2018 0.9700 1.000 0.9100 0.9100 42,481 +0.03(+3.41%)
Jun 12, 2018 0.8000 0.9600 0.7700 0.8800 80,363 +0.10(+12.82%)
Jun 11, 2018 0.8300 0.8500 0.7600 0.7800 67,491 -0.06(-7.14%)
Jun 08, 2018 0.8700 0.8700 0.6000 0.8400 178,341 -0.03(-3.45%)
Jun 07, 2018 0.9200 0.9500 0.8700 0.8700 75,861 -0.10(-10.31%)
Jun 06, 2018 1.020 1.020 0.9300 0.9700 129,008 -0.05(-4.90%)
Jun 05, 2018 1.030 1.070 1.010 1.020 147,305 -0.03(-2.86%)
Jun 04, 2018 1.180 1.180 1.040 1.050 81,251 -0.11(-9.48%)
Jun 01, 2018 1.160 1.200 1.150 1.160 61,790 +0.00(+0.00%)
May 31, 2018 1.130 1.200 1.130 1.160 39,185 +0.02(+1.75%)
May 30, 2018 1.090 1.150 1.020 1.140 81,942 +0.03(+2.70%)
May 29, 2018 1.280 1.280 0.9800 1.110 190,545 -0.19(-14.62%)
May 28, 2018 1.350 1.350 1.300 1.300 5,600 -0.03(-2.26%)
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.