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)

0.2900 +0.0350 (+13.73%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.2600 0.3050 0.2600 0.2900 442,003 +0.03(+13.73%)
Apr 16, 2026 0.2450 0.2550 0.2450 0.2550 22,350 +0.01(+2.00%)
Apr 15, 2026 0.2600 0.2600 0.2450 0.2500 40,401 -0.01(-3.85%)
Apr 14, 2026 0.2550 0.2650 0.2550 0.2600 116,000 +0.01(+4.00%)
Apr 13, 2026 0.2500 0.2550 0.2500 0.2500 119,000 +0.01(+2.04%)
Apr 10, 2026 0.2550 0.2550 0.2450 0.2450 51,580 -0.02(-5.77%)
Apr 09, 2026 0.2500 0.2600 0.2500 0.2600 13,000 +0.00(+0.00%)
Apr 08, 2026 0.2600 0.2700 0.2550 0.2600 76,277 +0.02(+8.33%)
Apr 07, 2026 0.2650 0.2650 0.2400 0.2400 128,510 -0.01(-4.00%)
Apr 06, 2026 0.2700 0.2700 0.2500 0.2500 36,500 -0.02(-5.66%)
Apr 02, 2026 0.2650 0 -0.01(-1.85%)
Apr 01, 2026 0.2700 0.2800 0.2600 0.2700 67,800 -0.02(-6.90%)
Mar 31, 2026 0.2450 0.3300 0.2400 0.2900 275,403 +0.05(+23.40%)
Mar 30, 2026 0.2400 0.2450 0.2350 0.2350 64,563 +0.00(+0.00%)
Mar 27, 2026 0.2150 0.2450 0.2100 0.2350 313,812 +0.02(+11.90%)
Mar 26, 2026 0.2350 0.2450 0.2000 0.2100 680,177 -0.02(-10.64%)
Mar 25, 2026 0.2600 0.2600 0.2350 0.2350 317,704 -0.01(-4.08%)
Mar 24, 2026 0.2450 0.2600 0.2450 0.2450 95,972 -0.01(-2.00%)
Mar 23, 2026 0.2350 0.2900 0.2300 0.2500 789,747 +0.02(+6.38%)
Mar 20, 2026 0.2600 0.2600 0.2300 0.2350 158,676 -0.02(-6.00%)
Mar 19, 2026 0.2500 0.2500 0.2100 0.2500 384,094 -0.01(-3.85%)
Mar 18, 2026 0.2650 0.2700 0.2600 0.2600 110,297 -0.03(-10.34%)
Mar 17, 2026 0.2650 0.2900 0.2650 0.2900 48,561 +0.01(+3.57%)
Mar 16, 2026 0.2700 0.2800 0.2550 0.2800 238,718 +0.00(+0.00%)
Mar 13, 2026 0.3200 0.3200 0.2800 0.2800 342,579 -0.03(-9.68%)
Mar 12, 2026 0.3300 0.3300 0.3100 0.3100 63,292 -0.02(-4.62%)
Mar 11, 2026 0.3300 0.3400 0.3250 0.3250 138,201 -0.01(-2.99%)
Mar 10, 2026 0.3050 0.3400 0.3050 0.3350 144,892 +0.03(+9.84%)
Mar 09, 2026 0.3250 0.3250 0.2950 0.3050 364,764 -0.01(-3.17%)
Mar 06, 2026 0.3100 0.3200 0.3050 0.3150 145,749 +0.01(+1.61%)
Mar 05, 2026 0.3600 0.3600 0.3100 0.3100 115,615 -0.03(-8.82%)
Mar 04, 2026 0.3400 0.3400 0.3300 0.3400 96,440 -0.00(-1.45%)
Mar 03, 2026 0.3300 0.3450 0.3300 0.3450 244,986 +0.00(+0.00%)
Mar 02, 2026 0.3650 0.3700 0.3300 0.3450 464,414 -0.03(-8.00%)
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%)
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.