Aztec Land and Cattle Ltd combined Certificate Common Stock (PK) (AZLCZ)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20 | -3.4188034188 | 585 | 585 | 565 | 51 | 565.1980198 | CS |
| 4 | 10 | 1.8018018018 | 555 | 585 | 555 | 77 | 558.58739595 | CS |
| 12 | -25 | -4.23728813559 | 590 | 600 | 555 | 41 | 564.94562068 | CS |
| 26 | -110 | -16.2962962963 | 675 | 680 | 550 | 32 | 575.34684849 | CS |
| 52 | 45 | 8.65384615385 | 520 | 695 | 500.01 | 56 | 540.51387489 | CS |
| 156 | 315 | 126 | 250 | 695 | 205 | 70 | 416.26033014 | CS |
| 260 | 367 | 185.353535354 | 198 | 695 | 165 | 55 | 378.06669719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029280 | 565 | 0 | 0.00 | 565 | 565 | 565 | 0 |
| 1721942880 | 565 | 0 | 0.00 | 565 | 565 | 565 | 0 |
| 1721856480 | 565 | -20 | -3.42 | 565 | 565 | 565 | 100 |
| 1721769780 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1721683380 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1721424180 | 585 | 0 | 0.00 | 585 | 585 | 585 | 1 |
| 1721337960 | 585 | 5.4 | 0.93 | 585 | 585 | 585 | 10 |
| 1721251320 | 579.6 | 0 | 0.00 | 579.6 | 579.6 | 579.6 | 0 |
| 1721164920 | 579.6 | 4.6 | 0.80 | 579.6 | 579.6 | 579.6 | 1 |
| 1721078940 | 575 | 0 | 0.00 | 575 | 575 | 575 | 0 |
| 1720819740 | 575 | 0 | 0.00 | 575 | 575 | 575 | 0 |
| 1720733340 | 575 | 0 | 0.00 | 575 | 575 | 575 | 0 |
| 1720646940 | 575 | 0 | 0.00 | 575 | 575 | 575 | 0 |
| 1720560540 | 575 | 9.04 | 1.60 | 565.96 | 575 | 555.02 | 18 |
| 1720473600 | 565.9554 | 10.96 | 1.97 | 560 | 570 | 560 | 70 |
| 1720214940 | 555 | 0 | 0.00 | 555 | 555 | 555 | 0 |
| 1720042140 | 555 | 0 | 0.00 | 555 | 555 | 555 | 0 |
| 1719955740 | 555 | -1 | -0.18 | 556 | 557 | 555 | 391 |
| 1719868980 | 556 | 1 | 0.18 | 556 | 556 | 556 | 1 |
| 1719610020 | 555 | -0.75 | -0.13 | 555 | 555 | 555 | 100 |
| 1719523200 | 555.75 | -4.25 | -0.76 | 555.75 | 555.75 | 555.75 | 50 |
| 1719437280 | 560 | 0 | 0.00 | 560 | 560 | 560 | 0 |
| 1719350880 | 560 | 0 | 0.00 | 560 | 560 | 560 | 150 |
| 1719264540 | 560 | 0 | 0.00 | 560 | 560 | 560 | 100 |
| 1719005220 | 560 | -10 | -1.75 | 560 | 560 | 560 | 5 |
| 1718918640 | 570 | 14.5 | 2.61 | 569.96 | 570 | 568.79999 | 8 |
| 1718746140 | 555.5 | -14.5 | -2.54 | 555.5 | 555.5 | 555.5 | 10 |
| 1718659680 | 570 | -8.79 | -1.52 | 570 | 570 | 570 | 6 |
| 1718400540 | 578.7912 | 0 | 0.00 | 578.7912 | 578.7912 | 578.7912 | 0 |
| 1718314140 | 578.7912 | -1.2 | -0.21 | 578.7912 | 578.7912 | 578.7912 | 2 |
| 1718227380 | 579.99 | 4.99 | 0.87 | 575 | 579.99 | 575 | 2 |
| 1718141340 | 575 | -10 | -1.71 | 575 | 576.25 | 575 | 45 |
| 1718054880 | 585 | -3.01 | -0.51 | 588.01 | 588.01 | 575 | 15 |
| 1717795800 | 588.01 | 0 | 0.00 | 588.01 | 588.01 | 588.01 | 0 |
| 1717709400 | 588.01 | -11.99 | -2.00 | 588.01 | 589 | 588.01 | 20 |
| 1717622820 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
| 1717536420 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
| 1717450020 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
| 1717190820 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
| 1717104420 | 600 | 0 | 0.00 | 600 | 600 | 600 | 0 |
| 1717018020 | 600 | 1.44 | 0.24 | 600 | 600 | 600 | 1 |
| 1716931740 | 598.55999 | 3.56 | 0.60 | 598.55999 | 598.55999 | 598.55999 | 10 |
| 1716585840 | 595 | -3.56 | -0.59 | 595 | 595 | 595 | 6 |
| 1716499740 | 598.55999 | 0 | 0.00 | 598.55999 | 598.55999 | 598.55999 | 0 |
| 1716413340 | 598.55999 | 0 | 0.00 | 598.55999 | 598.55999 | 598.55999 | 0 |
| 1716326940 | 598.55999 | 0 | 0.00 | 598.55999 | 598.55999 | 598.55999 | 0 |
| 1716240540 | 598.55999 | 0 | 0.00 | 598.55999 | 598.55999 | 598.55999 | 0 |
| 1715981340 | 598.55999 | -1.44 | -0.24 | 598.55999 | 598.55999 | 598.55999 | 2 |
| 1715894940 | 600 | 11.01 | 1.87 | 600 | 600 | 600 | 1 |
| 1715808000 | 588.99 | 0.99 | 0.17 | 589 | 589 | 588.99 | 5 |
| 1715722140 | 588 | 2 | 0.34 | 588 | 588 | 588 | 1 |
| 1715635200 | 586 | -7.6 | -1.28 | 590 | 590 | 586 | 15 |
| 1715376000 | 593.6 | 10.59 | 1.82 | 594.5 | 594.5 | 593.6 | 4 |
| 1715290140 | 583.01 | 0 | 0.00 | 583.01 | 583.01 | 583.01 | 0 |
| 1715203740 | 583.01 | 0 | 0.00 | 583.01 | 583.01 | 583.01 | 0 |
| 1715117340 | 583.01 | 0.47 | 0.08 | 585 | 585 | 583.01 | 102 |
| 1715030940 | 582.54 | -7.46 | -1.26 | 582.54 | 582.54 | 582.54 | 101 |
| 1714771740 | 590 | -7.5 | -1.26 | 590 | 590 | 590 | 1 |
| 1714685400 | 597.5 | 0 | 0.00 | 597.5 | 597.5 | 597.5 | 0 |
| 1714599000 | 597.5 | 0 | 0.00 | 597.5 | 597.5 | 597.5 | 0 |
| 1714512600 | 597.5 | 0 | 0.00 | 597.5 | 597.5 | 597.5 | 0 |
| 1714425720 | 597.5 | -2.5 | -0.42 | 597.5 | 597.5 | 597.5 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
