|
 AURIZON MINES J - [Ticker: ARZ.TO] |     | | Last Trade | 0.43 | Last Trade Time | 2018-09-14 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.43 | | High | 0.43 | Low | 0.43 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1.84 x 0 - 1.86 x 0 | | Former Close | 0.43 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ARZ.TO quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-04 | 57,100 | 1.49 | 1.57 | 1.47 | 1.57 | 00:00:00 | | 2004-05-05 | 44,500 | 1.58 | 1.60 | 1.53 | 1.60 | 00:00:00 | | 2004-05-06 | 179,200 | 1.50 | 1.57 | 1.48 | 1.56 | 00:00:00 | | 2004-05-07 | 433,700 | 1.50 | 1.50 | 1.37 | 1.37 | 00:00:00 | | 2004-05-10 | 111,400 | 1.39 | 1.40 | 1.31 | 1.34 | 00:00:00 | | 2004-05-11 | 31,800 | 1.40 | 1.40 | 1.35 | 1.37 | 00:00:00 | | 2004-05-12 | 36,100 | 1.42 | 1.44 | 1.38 | 1.38 | 00:00:00 | | 2004-05-13 | 15,300 | 1.36 | 1.36 | 1.32 | 1.34 | 00:00:00 | | 2004-05-14 | 29,300 | 1.35 | 1.35 | 1.31 | 1.31 | 00:00:00 | | 2004-05-17 | 222,900 | 1.34 | 1.36 | 1.31 | 1.36 | 00:00:00 | | 2004-05-18 | 107,500 | 1.37 | 1.40 | 1.33 | 1.36 | 00:00:00 | | 2004-05-19 | 199,300 | 1.36 | 1.49 | 1.36 | 1.45 | 00:00:00 | | 2004-05-20 | 51,700 | 1.46 | 1.46 | 1.36 | 1.43 | 00:00:00 | | 2004-05-21 | 46,200 | 1.48 | 1.49 | 1.39 | 1.39 | 00:00:00 | | 2004-05-25 | 102,500 | 1.42 | 1.47 | 1.42 | 1.47 | 00:00:00 | | 2004-05-26 | 142,900 | 1.47 | 1.52 | 1.45 | 1.45 | 00:00:00 | | 2004-05-27 | 183,600 | 1.45 | 1.57 | 1.45 | 1.56 | 00:00:00 | | 2004-05-28 | 85,700 | 1.49 | 1.53 | 1.46 | 1.52 | 00:00:00 | | 2004-05-31 | 29,400 | 1.55 | 1.59 | 1.53 | 1.54 | 00:00:00 | | 2004-06-01 | 157,100 | 1.60 | 1.60 | 1.50 | 1.52 | 00:00:00 | | 2004-06-02 | 181,400 | 1.54 | 1.58 | 1.53 | 1.55 | 00:00:00 | | 2004-06-03 | 24,500 | 1.55 | 1.55 | 1.47 | 1.48 | 00:00:00 | | 2004-06-04 | 59,100 | 1.46 | 1.51 | 1.45 | 1.48 | 00:00:00 | | 2004-06-07 | 161,000 | 1.55 | 1.60 | 1.52 | 1.60 | 00:00:00 | | 2004-06-08 | 51,900 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2004-06-09 | 13,600 | 1.50 | 1.50 | 1.44 | 1.48 | 00:00:00 | | 2004-06-10 | 72,100 | 1.45 | 1.46 | 1.37 | 1.43 | 00:00:00 | | 2004-06-11 | 5,700 | 1.43 | 1.50 | 1.43 | 1.50 | 00:00:00 | | 2004-06-14 | 45,200 | 1.48 | 1.48 | 1.38 | 1.44 | 00:00:00 | | 2004-06-15 | 87,400 | 1.44 | 1.45 | 1.36 | 1.45 | 00:00:00 | | 2004-06-16 | 102,300 | 1.38 | 1.44 | 1.36 | 1.44 | 00:00:00 | | 2004-06-17 | 101,800 | 1.40 | 1.42 | 1.36 | 1.40 | 00:00:00 | | 2004-06-18 | 353,300 | 1.38 | 1.49 | 1.38 | 1.49 | 00:00:00 | | 2004-06-21 | 52,900 | 1.50 | 1.55 | 1.45 | 1.55 | 00:00:00 | | 2004-06-22 | 9,500 | 1.55 | 1.55 | 1.48 | 1.48 | 00:00:00 | | 2004-06-23 | 35,600 | 1.53 | 1.60 | 1.47 | 1.50 | 00:00:00 | | 2004-06-24 | 94,900 | 1.55 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2004-06-25 | 68,700 | 1.58 | 1.58 | 1.55 | 1.57 | 00:00:00 | | 2004-06-28 | 26,600 | 1.55 | 1.56 | 1.53 | 1.56 | 00:00:00 | | 2004-06-29 | 229,400 | 1.53 | 1.53 | 1.47 | 1.53 | 00:00:00 | | 2004-06-30 | 15,700 | 1.50 | 1.55 | 1.48 | 1.55 | 00:00:00 | | 2004-07-02 | 14,200 | 1.57 | 1.57 | 1.50 | 1.55 | 00:00:00 | | 2004-07-05 | 19,900 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2004-07-06 | 136,800 | 1.50 | 1.52 | 1.43 | 1.50 | 00:00:00 | | 2004-07-07 | 128,000 | 1.50 | 1.55 | 1.47 | 1.55 | 00:00:00 | | 2004-07-08 | 180,300 | 1.54 | 1.56 | 1.50 | 1.55 | 00:00:00 | | 2004-07-09 | 97,300 | 1.56 | 1.58 | 1.51 | 1.58 | 00:00:00 | | 2004-07-12 | 21,900 | 1.51 | 1.54 | 1.51 | 1.51 | 00:00:00 | | 2004-07-13 | 83,300 | 1.50 | 1.51 | 1.48 | 1.50 | 00:00:00 | | 2004-07-14 | 24,000 | 1.50 | 1.52 | 1.46 | 1.47 | 00:00:00 | | 2004-07-15 | 49,500 | 1.45 | 1.45 | 1.40 | 1.43 | 00:00:00 | | 2004-07-16 | 59,500 | 1.45 | 1.45 | 1.38 | 1.43 | 00:00:00 | | 2004-07-19 | 14,500 | 1.43 | 1.43 | 1.40 | 1.42 | 00:00:00 | | 2004-07-20 | 14,600 | 1.40 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2004-07-21 | 13,700 | 1.39 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2004-07-22 | 29,200 | 1.39 | 1.39 | 1.33 | 1.39 | 00:00:00 | | 2004-07-23 | 21,000 | 1.33 | 1.39 | 1.31 | 1.39 | 00:00:00 | | 2004-07-26 | 221,000 | 1.35 | 1.37 | 1.26 | 1.35 | 00:00:00 | | 2004-07-27 | 61,400 | 1.35 | 1.35 | 1.26 | 1.30 | 00:00:00 | | 2004-07-28 | 9,900 | 1.28 | 1.33 | 1.28 | 1.33 | 00:00:00 | | 2004-07-29 | 29,600 | 1.30 | 1.33 | 1.29 | 1.33 | 00:00:00 | | 2004-07-30 | 49,600 | 1.32 | 1.37 | 1.32 | 1.35 | 00:00:00 | | 2004-08-03 | 147,300 | 1.35 | 1.47 | 1.35 | 1.47 | 00:00:00 | | 2004-08-04 | 103,200 | 1.47 | 1.47 | 1.39 | 1.40 | 00:00:00 | | 2004-08-05 | 106,300 | 1.40 | 1.53 | 1.40 | 1.46 | 00:00:00 | | 2004-08-06 | 27,000 | 1.53 | 1.53 | 1.48 | 1.52 | 00:00:00 | | 2004-08-09 | 671,600 | 1.50 | 1.53 | 1.49 | 1.53 | 00:00:00 | | 2004-08-10 | 585,900 | 1.49 | 1.50 | 1.35 | 1.50 | 00:00:00 | | 2004-08-11 | 31,000 | 1.38 | 1.45 | 1.35 | 1.40 | 00:00:00 | | 2004-08-12 | 3,700 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2004-08-13 | 31,600 | 1.38 | 1.44 | 1.35 | 1.40 | 00:00:00 | | 2004-08-16 | 119,300 | 1.46 | 1.47 | 1.38 | 1.40 | 00:00:00 | | 2004-08-17 | 27,400 | 1.37 | 1.45 | 1.37 | 1.45 | 00:00:00 | | 2004-08-18 | 49,900 | 1.43 | 1.49 | 1.40 | 1.49 | 00:00:00 | | 2004-08-19 | 56,400 | 1.42 | 1.52 | 1.42 | 1.45 | 00:00:00 | | 2004-08-20 | 157,600 | 1.45 | 1.57 | 1.45 | 1.51 | 00:00:00 | | 2004-08-23 | 8,200 | 1.50 | 1.50 | 1.44 | 1.44 | 00:00:00 | | 2004-08-24 | 9,000 | 1.44 | 1.45 | 1.44 | 1.45 | 00:00:00 | | 2004-08-25 | 31,400 | 1.48 | 1.48 | 1.44 | 1.45 | 00:00:00 | | 2004-08-26 | 46,400 | 1.45 | 1.46 | 1.44 | 1.45 | 00:00:00 | | 2004-08-27 | 29,100 | 1.45 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2004-08-30 | 74,500 | 1.41 | 1.49 | 1.41 | 1.48 | 00:00:00 | | 2004-08-31 | 74,900 | 1.44 | 1.55 | 1.44 | 1.55 | 00:00:00 | | 2004-09-01 | 86,300 | 1.54 | 1.54 | 1.45 | 1.48 | 00:00:00 | | 2004-09-02 | 36,900 | 1.48 | 1.50 | 1.47 | 1.50 | 00:00:00 | | 2004-09-03 | 5,400 | 1.49 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2004-09-07 | 42,300 | 1.45 | 1.45 | 1.42 | 1.42 | 00:00:00 | | 2004-09-08 | 7,900 | 1.42 | 1.49 | 1.42 | 1.49 | 00:00:00 | | 2004-09-09 | 45,200 | 1.49 | 1.50 | 1.47 | 1.47 | 00:00:00 | | 2004-09-10 | 65,200 | 1.49 | 1.57 | 1.49 | 1.50 | 00:00:00 | | 2004-09-13 | 89,400 | 1.55 | 1.55 | 1.44 | 1.48 | 00:00:00 | | 2004-09-14 | 31,700 | 1.50 | 1.51 | 1.50 | 1.50 | 00:00:00 | | 2004-09-15 | 8,000 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2004-09-16 | 15,000 | 1.42 | 1.45 | 1.42 | 1.42 | 00:00:00 | | 2004-09-17 | 51,400 | 1.45 | 1.45 | 1.40 | 1.41 | 00:00:00 | | 2004-09-20 | 7,800 | 1.41 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2004-09-21 | 123,700 | 1.42 | 1.43 | 1.42 | 1.42 | 00:00:00 | | 2004-09-22 | 139,800 | 1.42 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2004-09-23 | 86,100 | 1.42 | 1.45 | 1.39 | 1.39 | 00:00:00 | | 2004-09-24 | 235,200 | 1.40 | 1.40 | 1.24 | 1.30 | 00:00:00 | | 2004-09-27 | 53,400 | 1.32 | 1.35 | 1.26 | 1.29 | 00:00:00 | | 2004-09-28 | 55,400 | 1.29 | 1.35 | 1.28 | 1.32 | 00:00:00 | | 2004-09-29 | 19,400 | 1.40 | 1.40 | 1.34 | 1.35 | 00:00:00 | | 2004-09-30 | 24,900 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2004-10-01 | 294,900 | 1.42 | 1.53 | 1.41 | 1.45 | 00:00:00 | | 2004-10-04 | 52,500 | 1.47 | 1.51 | 1.45 | 1.50 | 00:00:00 | | 2004-10-05 | 1,962,400 | 1.49 | 1.49 | 1.44 | 1.44 | 00:00:00 | | 2004-10-06 | 85,000 | 1.46 | 1.47 | 1.44 | 1.45 | 00:00:00 | | 2004-10-07 | 15,000 | 1.45 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2004-10-08 | 33,500 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2004-10-12 | 66,500 | 1.45 | 1.46 | 1.40 | 1.41 | 00:00:00 | | 2004-10-13 | 45,200 | 1.38 | 1.40 | 1.37 | 1.38 | 00:00:00 | | 2004-10-14 | 78,800 | 1.36 | 1.44 | 1.36 | 1.44 | 00:00:00 | | 2004-10-15 | 31,700 | 1.41 | 1.43 | 1.38 | 1.39 | 00:00:00 | | 2004-10-18 | 33,300 | 1.38 | 1.41 | 1.38 | 1.38 | 00:00:00 | | 2004-10-19 | 54,100 | 1.40 | 1.47 | 1.37 | 1.37 | 00:00:00 | | 2004-10-20 | 88,800 | 1.42 | 1.46 | 1.39 | 1.40 | 00:00:00 | | 2004-10-21 | 207,900 | 1.40 | 1.40 | 1.36 | 1.39 | 00:00:00 | | 2004-10-22 | 62,600 | 1.40 | 1.40 | 1.34 | 1.36 | 00:00:00 | | 2004-10-25 | 65,500 | 1.40 | 1.40 | 1.33 | 1.35 | 00:00:00 | | 2004-10-26 | 79,600 | 1.37 | 1.38 | 1.36 | 1.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
