Aztec Land and Cattle Company, Limited (AZLCZ)
OTCMKTS
· Delayed Price · Currency is USD
800.01
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
AZLCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 800.01 | 800.01 | 800.01 | 800.01 | 800.01 | - | 10 |
| Dec 23, 2024 | 800.01 | 800.01 | 800.01 | 800.01 | 800.01 | -10.61% | 45 |
| Dec 20, 2024 | 895.00 | 900.00 | 895.00 | 895.00 | 895.00 | - | 284 |
| Dec 19, 2024 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | - | - |
| Dec 18, 2024 | 845.00 | 895.00 | 845.00 | 895.00 | 895.00 | 5.92% | 22 |
| Dec 17, 2024 | 845.00 | 845.00 | 844.99 | 845.00 | 845.00 | 2.42% | 7 |
| Dec 16, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Dec 13, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 3.13% | 144 |
| Dec 12, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -0.78% | 20 |
| Dec 11, 2024 | 806.25 | 806.25 | 806.25 | 806.25 | 806.25 | - | - |
| Dec 10, 2024 | 806.25 | 806.25 | 806.25 | 806.25 | 806.25 | 0.78% | 1 |
| Dec 9, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Dec 6, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -3.03% | 9 |
| Dec 5, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 6.45% | 6 |
| Dec 4, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Dec 3, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Dec 2, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Nov 29, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Nov 27, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Nov 26, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Nov 25, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Nov 22, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Nov 21, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Nov 20, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | - |
| Nov 19, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | 1 |
| Nov 18, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | 1 |
| Nov 15, 2024 | 725.00 | 775.00 | 725.00 | 775.00 | 775.00 | -3.13% | 12 |
| Nov 14, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1.52% | 6 |
| Nov 13, 2024 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | -4.48% | 43 |
| Nov 12, 2024 | 824.99 | 824.99 | 824.99 | 824.99 | 824.99 | - | - |
| Nov 11, 2024 | 824.99 | 824.99 | 824.99 | 824.99 | 824.99 | - | - |
| Nov 8, 2024 | 824.99 | 824.99 | 824.99 | 824.99 | 824.99 | - | 1 |
| Nov 7, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Nov 6, 2024 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | - |
| Nov 5, 2024 | 700.00 | 825.00 | 700.00 | 825.00 | 825.00 | 5.77% | 58 |
| Nov 4, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | - |
| Nov 1, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | - |
| Oct 31, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | - |
| Oct 30, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | - |
| Oct 29, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | - |
| Oct 28, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | - |
| Oct 25, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | - |
| Oct 24, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | - |
| Oct 23, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | 1 |
| Oct 22, 2024 | 750.00 | 780.00 | 750.00 | 780.00 | 780.00 | -2.50% | 3 |
| Oct 21, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Oct 18, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Oct 17, 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 6.67% | 1 |
| Oct 16, 2024 | 710.00 | 750.00 | 710.00 | 750.00 | 750.00 | 8.26% | 2 |
| Oct 15, 2024 | 692.80 | 692.80 | 692.80 | 692.80 | 692.80 | - | - |
| Oct 14, 2024 | 695.00 | 695.00 | 692.80 | 692.80 | 692.80 | -0.32% | 2 |
| Oct 11, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 11 |
| Oct 10, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 2 |
| Oct 9, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 4.32% | 1 |
| Oct 8, 2024 | 666.25 | 666.25 | 666.25 | 666.25 | 666.25 | 2.50% | 1 |
| Oct 7, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 3.17% | 2 |
| Oct 4, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | 2 |
| Oct 3, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | 4 |
| Oct 2, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Oct 1, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | - |
| Sep 30, 2024 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0.16% | 2 |
| Sep 27, 2024 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | -1.72% | 1 |
| Sep 26, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | - |
| Sep 25, 2024 | 620.00 | 640.00 | 620.00 | 640.00 | 640.00 | 3.23% | 2 |
| Sep 24, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 23, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 20, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 19, 2024 | 620.00 | 625.34 | 610.00 | 620.00 | 620.00 | 2.48% | 17 |
| Sep 18, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Sep 17, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - | - |
| Sep 16, 2024 | 610.00 | 610.00 | 581.00 | 605.00 | 605.00 | -0.38% | 9 |
| Sep 13, 2024 | 610.00 | 610.00 | 607.30 | 607.30 | 607.30 | 1.22% | 42 |
| Sep 12, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 1 |
| Sep 11, 2024 | 599.00 | 600.00 | 599.00 | 600.00 | 600.00 | -3.23% | 6 |
| Sep 10, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 9, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -0.80% | 1 |
| Sep 6, 2024 | 624.99 | 624.99 | 624.99 | 624.99 | 624.99 | - | 5 |
| Sep 5, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0.81% | 10 |
| Sep 4, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -0.80% | 1 |
| Sep 3, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | 2 |
| Aug 30, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0.16% | 3 |
| Aug 29, 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 7.59% | 2 |
| Aug 28, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 27, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 26, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 23, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 22, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 21, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 20, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 19, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 16, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | - |
| Aug 15, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 10 |
| Aug 14, 2024 | 578.00 | 580.00 | 578.00 | 580.00 | 580.00 | 1.75% | 2 |
| Aug 13, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0.48% | 1 |
| Aug 12, 2024 | 567.30 | 567.30 | 567.30 | 567.30 | 567.30 | - | - |
| Aug 9, 2024 | 567.30 | 567.30 | 567.30 | 567.30 | 567.30 | - | - |
| Aug 8, 2024 | 567.30 | 567.30 | 567.30 | 567.30 | 567.30 | - | - |
| Aug 7, 2024 | 567.30 | 567.30 | 567.30 | 567.30 | 567.30 | 1.30% | 1 |
| Aug 6, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | - |
| Aug 5, 2024 | 565.01 | 565.01 | 560.00 | 560.00 | 560.00 | -0.89% | 102 |