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)

0.2705 +0.0045 (+1.69%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.2850 0.2860 0.2687 0.2800 247,363 +0.00(+0.36%)
Jan 30, 2026 0.3009 0.3120 0.2618 0.2790 309,477 -0.02(-7.46%)
Jan 29, 2026 0.3091 0.3157 0.2585 0.3015 577,023 -0.01(-2.74%)
Jan 28, 2026 0.3390 0.3390 0.3014 0.3100 582,749 +0.01(+3.33%)
Jan 27, 2026 0.2900 0.3000 0.2757 0.3000 528,486 +0.04(+14.90%)
Jan 26, 2026 0.2958 0.3100 0.2611 0.2611 890,094 -0.00(-1.84%)
Jan 23, 2026 0.2650 0.2819 0.2602 0.2660 522,057 +0.01(+3.74%)
Jan 22, 2026 0.2558 0.2750 0.2521 0.2564 365,686 -0.00(-0.62%)
Jan 21, 2026 0.2858 0.2858 0.2580 0.2580 87,436 -0.02(-7.86%)
Jan 20, 2026 0.2844 0.2970 0.2756 0.2800 226,890 +0.01(+3.24%)
Jan 16, 2026 0.2691 0.2790 0.2691 0.2712 53,831 +0.00(+0.15%)
Jan 15, 2026 0.2576 0.2817 0.2509 0.2708 161,244 -0.00(-1.17%)
Jan 14, 2026 0.2800 0.2928 0.2726 0.2740 67,125 -0.01(-4.73%)
Jan 13, 2026 0.3030 0.3030 0.2801 0.2876 69,050 -0.00(-1.00%)
Jan 12, 2026 0.2699 0.3028 0.2647 0.2905 457,389 +0.03(+12.47%)
Jan 09, 2026 0.2600 0.2640 0.2552 0.2583 124,722 +0.01(+2.91%)
Jan 08, 2026 0.2628 0.2730 0.2451 0.2510 562,623 -0.02(-6.34%)
Jan 07, 2026 0.2707 0.2707 0.2405 0.2680 283,875 +0.00(+1.82%)
Jan 06, 2026 0.2601 0.2700 0.2546 0.2632 40,318 +0.01(+4.78%)
Jan 05, 2026 0.2469 0.2580 0.2282 0.2512 86,798 +0.02(+7.58%)
Jan 02, 2026 0.2335 0.2406 0.2225 0.2335 95,371 +0.00(+0.00%)
Dec 31, 2025 0.2544 0.2574 0.2215 0.2335 152,349 -0.02(-6.22%)
Dec 30, 2025 0.2313 0.2662 0.2313 0.2490 78,713 -0.00(-0.72%)
Dec 29, 2025 0.2700 0.2850 0.2470 0.2508 160,818 -0.04(-12.77%)
Dec 26, 2025 0.2783 0.2900 0.2701 0.2875 127,904 +0.02(+8.49%)
Dec 24, 2025 0.2600 0.2650 0.2500 0.2650 23,090 +0.00(+1.22%)
Dec 23, 2025 0.2670 0.2700 0.2549 0.2618 79,434 -0.00(-0.08%)
Dec 22, 2025 0.2470 0.2620 0.2400 0.2620 41,626 +0.01(+5.22%)
Dec 19, 2025 0.2400 0.2530 0.2374 0.2490 79,975 +0.01(+2.77%)
Dec 18, 2025 0.2220 0.2600 0.2220 0.2423 142,761 -0.01(-4.04%)
Dec 17, 2025 0.2400 0.2616 0.2360 0.2525 75,593 -0.00(-1.44%)
Dec 16, 2025 0.2638 0.2645 0.2470 0.2562 26,614 -0.00(-0.85%)
Dec 15, 2025 0.2562 0.2695 0.2350 0.2584 293,657 -0.00(-1.52%)
Dec 12, 2025 0.2600 0.2670 0.2240 0.2624 283,287 +0.01(+4.83%)
Dec 11, 2025 0.2203 0.2600 0.2093 0.2503 336,723 +0.03(+14.45%)
Dec 10, 2025 0.2189 0.2240 0.2087 0.2187 143,070 -0.01(-4.04%)
Dec 09, 2025 0.2208 0.2300 0.2051 0.2279 464,614 +0.01(+3.50%)
Dec 08, 2025 0.2169 0.2202 0.2075 0.2202 209,505 +0.00(+0.55%)
Dec 05, 2025 0.1833 0.2229 0.1812 0.2190 325,781 +0.03(+17.74%)
Dec 04, 2025 0.2002 0.2100 0.1771 0.1860 176,436 -0.02(-9.97%)
Dec 03, 2025 0.1997 0.2120 0.1958 0.2066 317,289 +0.00(+1.67%)
Dec 02, 2025 0.2000 0.2049 0.1974 0.2032 86,388 -0.00(-0.83%)
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.