ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aztec Minerals Corp (OP:AZZTF)

0.2078 +0.0176 (+9.25%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.2100 0.2250 0.1965 0.2078 203,650 +0.02(+9.25%)
Apr 16, 2026 0.1887 0.1902 0.1847 0.1902 42,413 +0.00(+2.42%)
Apr 15, 2026 0.1877 0.1969 0.1760 0.1857 213,795 -0.01(-3.88%)
Apr 14, 2026 0.1942 0.1976 0.1828 0.1932 114,568 +0.00(+2.38%)
Apr 13, 2026 0.1764 0.1889 0.1764 0.1887 118,130 +0.01(+7.83%)
Apr 10, 2026 0.1872 0.1872 0.1750 0.1750 43,380 -0.02(-8.81%)
Apr 09, 2026 0.1886 0.1919 0.1805 0.1919 78,865 +0.01(+6.55%)
Apr 08, 2026 0.1946 0.1982 0.1730 0.1801 56,428 +0.01(+4.77%)
Apr 07, 2026 0.1800 0.1810 0.1716 0.1719 128,606 -0.00(-2.33%)
Apr 06, 2026 0.1870 0.2000 0.1760 0.1760 40,006 -0.01(-5.43%)
Apr 02, 2026 0.1650 0.1915 0.1650 0.1861 107,740 -0.01(-7.00%)
Apr 01, 2026 0.2032 0.2038 0.1883 0.2001 39,296 +0.01(+4.55%)
Mar 31, 2026 0.1720 0.2163 0.1715 0.1914 162,601 +0.02(+11.80%)
Mar 30, 2026 0.1749 0.1800 0.1650 0.1712 134,308 +0.00(+1.66%)
Mar 27, 2026 0.1549 0.1760 0.1525 0.1684 124,455 +0.02(+12.27%)
Mar 26, 2026 0.1810 0.1810 0.1500 0.1500 399,310 -0.03(-14.48%)
Mar 25, 2026 0.1841 0.1850 0.1754 0.1754 144,295 -0.00(-1.74%)
Mar 24, 2026 0.1780 0.1910 0.1780 0.1785 66,502 +0.00(+2.00%)
Mar 23, 2026 0.1700 0.2069 0.1573 0.1750 242,337 +0.00(+2.94%)
Mar 20, 2026 0.1970 0.1970 0.1682 0.1700 150,537 -0.02(-10.53%)
Mar 19, 2026 0.1734 0.1910 0.1600 0.1900 235,250 +0.00(+0.00%)
Mar 18, 2026 0.2000 0.2090 0.1891 0.1900 222,935 -0.01(-6.68%)
Mar 17, 2026 0.2026 0.2137 0.1999 0.2036 44,373 -0.00(-1.02%)
Mar 16, 2026 0.2052 0.2084 0.1898 0.2057 63,910 -0.00(-0.63%)
Mar 13, 2026 0.2235 0.2363 0.2000 0.2070 191,238 -0.03(-12.03%)
Mar 12, 2026 0.2520 0.2520 0.2239 0.2353 77,189 -0.01(-2.45%)
Mar 11, 2026 0.2401 0.2477 0.2384 0.2412 82,071 -0.01(-2.31%)
Mar 10, 2026 0.2319 0.2520 0.2224 0.2469 198,244 +0.02(+7.35%)
Mar 09, 2026 0.2230 0.2394 0.2150 0.2300 168,709 -0.00(-2.00%)
Mar 06, 2026 0.2276 0.2390 0.2191 0.2347 231,074 -0.00(-0.76%)
Mar 05, 2026 0.2598 0.2598 0.2300 0.2365 236,535 -0.01(-4.48%)
Mar 04, 2026 0.2409 0.2506 0.2320 0.2476 124,351 -0.00(-0.92%)
Mar 03, 2026 0.2510 0.2624 0.2428 0.2499 269,457 -0.00(-0.04%)
Mar 02, 2026 0.2800 0.2800 0.2362 0.2500 616,761 -0.02(-7.58%)
Feb 27, 2026 0.2753 0.2775 0.2635 0.2705 85,581 +0.00(+1.69%)
Feb 26, 2026 0.2699 0.2700 0.2660 0.2660 53,645 -0.01(-5.00%)
Feb 25, 2026 0.2521 0.2804 0.2419 0.2800 426,499 +0.04(+14.38%)
Feb 24, 2026 0.2419 0.2448 0.2339 0.2448 114,822 +0.00(+2.00%)
Feb 23, 2026 0.2550 0.2550 0.2357 0.2400 207,484 -0.01(-3.81%)
Feb 20, 2026 0.2403 0.2630 0.2357 0.2495 156,621 +0.00(+0.60%)
Feb 19, 2026 0.2528 0.2528 0.2325 0.2480 197,350 -0.01(-3.61%)
Feb 18, 2026 0.2512 0.2600 0.2406 0.2573 113,518 +0.00(+1.46%)
Feb 17, 2026 0.2335 0.2536 0.2301 0.2536 162,724 +0.01(+3.93%)
Feb 13, 2026 0.2423 0.2471 0.2310 0.2440 204,347 +0.01(+3.65%)
Feb 12, 2026 0.2777 0.2780 0.2340 0.2354 379,213 -0.04(-15.93%)
Feb 11, 2026 0.2788 0.2800 0.2770 0.2800 46,550 -0.00(-0.96%)
Feb 10, 2026 0.2971 0.3000 0.2827 0.2827 64,131 +0.00(+0.25%)
Feb 09, 2026 0.2700 0.2978 0.2626 0.2820 246,619 +0.01(+3.11%)
Feb 06, 2026 0.2445 0.2815 0.2350 0.2735 183,788 +0.02(+9.97%)
Feb 05, 2026 0.2510 0.2630 0.2487 0.2487 280,921 -0.04(-12.92%)
Feb 04, 2026 0.3083 0.3138 0.2691 0.2856 248,157 -0.02(-5.18%)
Feb 03, 2026 0.3005 0.3140 0.2851 0.3012 357,175 +0.02(+7.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.