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 (TSV:AZT)

0.3750 +0.0150 (+4.17%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 0.3650 0.3750 0.3550 0.3750 58,484 +0.02(+4.17%)
Feb 26, 2026 0.3700 0.3700 0.3600 0.3600 124,570 -0.01(-2.70%)
Feb 25, 2026 0.3500 0.3850 0.3350 0.3700 387,912 +0.04(+12.12%)
Feb 24, 2026 0.3300 0.3300 0.3200 0.3300 79,055 +0.00(+0.00%)
Feb 23, 2026 0.3550 0.3550 0.3250 0.3300 52,742 +0.00(+0.00%)
Feb 20, 2026 0.3200 0.3350 0.3200 0.3300 73,560 -0.01(-1.49%)
Feb 19, 2026 0.3250 0.3400 0.3200 0.3350 62,690 -0.01(-1.47%)
Feb 18, 2026 0.3550 0.3550 0.3300 0.3400 41,861 +0.01(+1.49%)
Feb 17, 2026 0.3200 0.3350 0.3150 0.3350 463,347 +0.01(+1.52%)
Feb 13, 2026 0.3300 0 +0.01(+1.54%)
Feb 12, 2026 0.3700 0.3800 0.3200 0.3250 284,236 -0.05(-13.33%)
Feb 11, 2026 0.3800 0.3800 0.3750 0.3750 94,300 -0.01(-1.32%)
Feb 10, 2026 0.3850 0.4000 0.3800 0.3800 166,700 -0.00(-0.78%)
Feb 09, 2026 0.3600 0.4000 0.3600 0.3830 241,648 +0.01(+3.51%)
Feb 06, 2026 0.3300 0.3800 0.3250 0.3700 180,388 +0.03(+8.82%)
Feb 05, 2026 0.3550 0.3600 0.3400 0.3400 204,292 -0.04(-10.53%)
Feb 04, 2026 0.4200 0.4200 0.3750 0.3800 151,421 -0.03(-7.32%)
Feb 03, 2026 0.4050 0.4250 0.3900 0.4100 336,488 +0.03(+7.89%)
Feb 02, 2026 0.3600 0.3980 0.3600 0.3800 191,885 +0.01(+1.33%)
Jan 30, 2026 0.3950 0.4000 0.3550 0.3750 316,968 -0.04(-9.64%)
Jan 29, 2026 0.4300 0.4300 0.3500 0.4150 618,936 -0.01(-2.35%)
Jan 28, 2026 0.4300 0.4350 0.4100 0.4250 335,020 +0.02(+3.66%)
Jan 27, 2026 0.3750 0.4100 0.3750 0.4100 288,588 +0.04(+10.81%)
Jan 26, 2026 0.4000 0.4300 0.3650 0.3700 1,176,056 -0.01(-2.63%)
Jan 23, 2026 0.3700 0.3800 0.3600 0.3800 144,017 +0.02(+5.56%)
Jan 22, 2026 0.3650 0.3800 0.3500 0.3600 158,803 +0.01(+2.86%)
Jan 21, 2026 0.4000 0.4000 0.3500 0.3500 224,625 -0.04(-9.09%)
Jan 20, 2026 0.4000 0.4200 0.3850 0.3850 210,674 -0.01(-2.53%)
Jan 19, 2026 0.3800 0.4050 0.3800 0.3950 218,406 +0.02(+3.95%)
Jan 16, 2026 0.3850 0.3850 0.3700 0.3800 49,553 +0.01(+1.33%)
Jan 15, 2026 0.3700 0.3800 0.3550 0.3750 98,381 -0.01(-1.32%)
Jan 14, 2026 0.3800 0.4050 0.3800 0.3800 218,992 -0.01(-1.30%)
Jan 13, 2026 0.4050 0.4200 0.3850 0.3850 454,642 -0.03(-8.33%)
Jan 12, 2026 0.3650 0.4200 0.3650 0.4200 1,005,651 +0.06(+16.67%)
Jan 09, 2026 0.3600 0.3650 0.3500 0.3600 158,307 +0.01(+2.86%)
Jan 08, 2026 0.3650 0.3650 0.3380 0.3500 562,600 -0.02(-5.41%)
Jan 07, 2026 0.3600 0.3750 0.3400 0.3700 448,478 -0.01(-1.33%)
Jan 06, 2026 0.3550 0.3750 0.3450 0.3750 94,639 +0.02(+5.63%)
Jan 05, 2026 0.3450 0.3550 0.3300 0.3550 154,066 +0.04(+12.70%)
Jan 02, 2026 0.3200 0.3200 0.3050 0.3150 77,128 +0.00(+0.00%)
Dec 31, 2025 0.3150 0 -0.03(-8.70%)
Dec 30, 2025 0.3400 0.3450 0.3200 0.3450 181,297 +0.00(+0.00%)
Dec 29, 2025 0.3500 0.3650 0.3400 0.3450 220,164 -0.02(-5.48%)
Dec 24, 2025 0.3650 0 +0.00(+0.00%)
Dec 23, 2025 0.3650 0.3650 0.3550 0.3650 106,087 +0.01(+1.39%)
Dec 22, 2025 0.3450 0.3600 0.3350 0.3600 165,632 +0.03(+9.09%)
Dec 19, 2025 0.3250 0.3350 0.3250 0.3300 82,625 -0.01(-1.49%)
Dec 18, 2025 0.3500 0.3500 0.3250 0.3350 47,500 -0.01(-4.29%)
Dec 17, 2025 0.3500 0.3650 0.3350 0.3500 131,740 -0.01(-2.78%)
Dec 16, 2025 0.3650 0.3650 0.3500 0.3600 79,604 +0.00(+0.00%)
Dec 15, 2025 0.3700 0.3750 0.3200 0.3600 486,283 -0.01(-2.70%)
Dec 12, 2025 0.3600 0.3700 0.3050 0.3700 469,380 +0.04(+12.12%)
Dec 11, 2025 0.3050 0.3500 0.2850 0.3300 518,964 +0.03(+8.20%)
Dec 10, 2025 0.3050 0.3100 0.2850 0.3050 85,956 +0.01(+1.67%)
Dec 09, 2025 0.3150 0.3200 0.2850 0.3000 345,128 -0.01(-3.23%)
Dec 08, 2025 0.3050 0.3100 0.2850 0.3100 123,388 +0.01(+3.33%)
Dec 05, 2025 0.2650 0.3150 0.2550 0.3000 514,596 +0.05(+20.00%)
Dec 04, 2025 0.2800 0.2950 0.2450 0.2500 778,876 -0.04(-13.79%)
Dec 03, 2025 0.2850 0.2950 0.2800 0.2900 218,100 +0.01(+1.75%)
Dec 02, 2025 0.3000 0.3000 0.2750 0.2850 87,175 +0.00(+0.00%)
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.