|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-26 | 79,600 | 1.37 | 1.38 | 1.36 | 1.36 | 00:00:00 | | 2004-10-27 | 898,800 | 1.40 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2004-10-28 | 81,100 | 1.38 | 1.38 | 1.33 | 1.33 | 00:00:00 | | 2004-10-29 | 306,300 | 1.35 | 1.45 | 1.33 | 1.38 | 00:00:00 | | 2004-11-01 | 14,400 | 1.38 | 1.38 | 1.34 | 1.34 | 00:00:00 | | 2004-11-02 | 79,500 | 1.34 | 1.35 | 1.27 | 1.28 | 00:00:00 | | 2004-11-03 | 95,000 | 1.35 | 1.38 | 1.34 | 1.36 | 00:00:00 | | 2004-11-04 | 1,375,700 | 1.40 | 1.45 | 1.34 | 1.40 | 00:00:00 | | 2004-11-05 | 86,100 | 1.38 | 1.42 | 1.37 | 1.40 | 00:00:00 | | 2004-11-08 | 277,200 | 1.39 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2004-11-09 | 186,200 | 1.35 | 1.45 | 1.35 | 1.43 | 00:00:00 | | 2004-11-10 | 105,500 | 1.40 | 1.47 | 1.40 | 1.43 | 00:00:00 | | 2004-11-11 | 62,100 | 1.43 | 1.44 | 1.41 | 1.41 | 00:00:00 | | 2004-11-12 | 2,231,100 | 1.39 | 1.48 | 1.38 | 1.45 | 00:00:00 | | 2004-11-15 | 115,200 | 1.48 | 1.48 | 1.41 | 1.45 | 00:00:00 | | 2004-11-16 | 349,400 | 1.43 | 1.55 | 1.43 | 1.52 | 00:00:00 | | 2004-11-17 | 683,500 | 1.55 | 1.61 | 1.53 | 1.60 | 00:00:00 | | 2004-11-18 | 797,300 | 1.65 | 1.65 | 1.53 | 1.60 | 00:00:00 | | 2004-11-19 | 328,600 | 1.63 | 1.69 | 1.57 | 1.67 | 00:00:00 | | 2004-11-22 | 197,300 | 1.67 | 1.67 | 1.60 | 1.62 | 00:00:00 | | 2004-11-23 | 70,000 | 1.62 | 1.62 | 1.55 | 1.60 | 00:00:00 | | 2004-11-24 | 60,200 | 1.61 | 1.61 | 1.55 | 1.59 | 00:00:00 | | 2004-11-25 | 75,700 | 1.61 | 1.61 | 1.60 | 1.60 | 00:00:00 | | 2004-11-26 | 64,900 | 1.59 | 1.62 | 1.57 | 1.59 | 00:00:00 | | 2004-11-29 | 252,500 | 1.65 | 1.65 | 1.55 | 1.57 | 00:00:00 | | 2004-11-30 | 145,900 | 1.59 | 1.59 | 1.50 | 1.53 | 00:00:00 | | 2004-12-01 | 143,000 | 1.54 | 1.54 | 1.50 | 1.52 | 00:00:00 | | 2004-12-02 | 68,200 | 1.52 | 1.54 | 1.41 | 1.46 | 00:00:00 | | 2004-12-03 | 71,100 | 1.50 | 1.51 | 1.46 | 1.50 | 00:00:00 | | 2004-12-06 | 35,600 | 1.50 | 1.52 | 1.45 | 1.45 | 00:00:00 | | 2004-12-07 | 19,100 | 1.41 | 1.44 | 1.40 | 1.42 | 00:00:00 | | 2004-12-08 | 23,100 | 1.40 | 1.43 | 1.35 | 1.37 | 00:00:00 | | 2004-12-09 | 60,500 | 1.40 | 1.45 | 1.37 | 1.45 | 00:00:00 | | 2004-12-10 | 76,500 | 1.45 | 1.45 | 1.38 | 1.41 | 00:00:00 | | 2004-12-13 | 33,900 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2004-12-14 | 19,100 | 1.43 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2004-12-15 | 70,600 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2004-12-16 | 68,800 | 1.40 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2004-12-17 | 268,200 | 1.40 | 1.47 | 1.36 | 1.45 | 00:00:00 | | 2004-12-20 | 946,900 | 1.45 | 1.64 | 1.45 | 1.57 | 00:00:00 | | 2004-12-21 | 42,500 | 1.56 | 1.62 | 1.55 | 1.57 | 00:00:00 | | 2004-12-22 | 19,200 | 1.57 | 1.58 | 1.53 | 1.58 | 00:00:00 | | 2004-12-23 | 15,700 | 1.58 | 1.60 | 1.54 | 1.60 | 00:00:00 | | 2004-12-24 | 21,700 | 1.55 | 1.60 | 1.55 | 1.59 | 00:00:00 | | 2004-12-29 | 181,900 | 1.60 | 1.60 | 1.52 | 1.52 | 00:00:00 | | 2004-12-30 | 3,600 | 1.52 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2004-12-31 | 85,700 | 1.60 | 1.63 | 1.52 | 1.57 | 00:00:00 | | 2005-01-04 | 209,400 | 1.60 | 1.60 | 1.45 | 1.45 | 00:00:00 | | 2005-01-05 | 4,100 | 1.45 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2005-01-06 | 161,400 | 1.48 | 1.50 | 1.44 | 1.46 | 00:00:00 | | 2005-01-07 | 52,000 | 1.45 | 1.46 | 1.42 | 1.43 | 00:00:00 | | 2005-01-10 | 160,500 | 1.43 | 1.46 | 1.40 | 1.46 | 00:00:00 | | 2005-01-11 | 93,700 | 1.43 | 1.59 | 1.43 | 1.51 | 00:00:00 | | 2005-01-12 | 1,012,800 | 1.59 | 1.67 | 1.50 | 1.65 | 00:00:00 | | 2005-01-13 | 2,490,800 | 1.66 | 1.73 | 1.65 | 1.72 | 00:00:00 | | 2005-01-14 | 612,400 | 1.72 | 1.75 | 1.56 | 1.56 | 00:00:00 | | 2005-01-17 | 33,600 | 1.61 | 1.63 | 1.55 | 1.57 | 00:00:00 | | 2005-01-18 | 19,700 | 1.65 | 1.66 | 1.60 | 1.61 | 00:00:00 | | 2005-01-19 | 50,600 | 1.60 | 1.69 | 1.60 | 1.69 | 00:00:00 | | 2005-01-20 | 61,800 | 1.63 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2005-01-21 | 54,800 | 1.63 | 1.69 | 1.62 | 1.69 | 00:00:00 | | 2005-01-24 | 405,000 | 1.69 | 1.70 | 1.62 | 1.63 | 00:00:00 | | 2005-01-25 | 57,800 | 1.66 | 1.66 | 1.57 | 1.57 | 00:00:00 | | 2005-01-26 | 134,900 | 1.55 | 1.69 | 1.55 | 1.69 | 00:00:00 | | 2005-01-27 | 1,023,200 | 1.68 | 1.75 | 1.68 | 1.70 | 00:00:00 | | 2005-01-28 | 158,700 | 1.75 | 1.77 | 1.69 | 1.77 | 00:00:00 | | 2005-01-31 | 332,500 | 1.80 | 1.80 | 1.62 | 1.63 | 00:00:00 | | 2005-02-01 | 1,163,300 | 1.62 | 1.62 | 1.58 | 1.61 | 00:00:00 | | 2005-02-02 | 100,700 | 1.60 | 1.61 | 1.58 | 1.60 | 00:00:00 | | 2005-02-03 | 90,400 | 1.59 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2005-02-04 | 65,800 | 1.58 | 1.59 | 1.55 | 1.56 | 00:00:00 | | 2005-02-07 | 37,400 | 1.65 | 1.65 | 1.56 | 1.59 | 00:00:00 | | 2005-02-08 | 94,100 | 1.59 | 1.59 | 1.51 | 1.57 | 00:00:00 | | 2005-02-09 | 54,400 | 1.57 | 1.57 | 1.51 | 1.55 | 00:00:00 | | 2005-02-10 | 137,300 | 1.53 | 1.60 | 1.53 | 1.59 | 00:00:00 | | 2005-02-11 | 205,200 | 1.59 | 1.59 | 1.56 | 1.56 | 00:00:00 | | 2005-02-14 | 216,100 | 1.57 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2005-02-15 | 53,800 | 1.58 | 1.59 | 1.55 | 1.56 | 00:00:00 | | 2005-02-16 | 51,400 | 1.53 | 1.58 | 1.53 | 1.58 | 00:00:00 | | 2005-02-17 | 639,300 | 1.59 | 1.60 | 1.55 | 1.58 | 00:00:00 | | 2005-02-18 | 43,500 | 1.57 | 1.58 | 1.56 | 1.58 | 00:00:00 | | 2005-02-21 | 80,200 | 1.59 | 1.60 | 1.56 | 1.56 | 00:00:00 | | 2005-02-22 | 300,300 | 1.60 | 1.60 | 1.56 | 1.58 | 00:00:00 | | 2005-02-23 | 298,700 | 1.58 | 1.58 | 1.53 | 1.57 | 00:00:00 | | 2005-02-24 | 180,200 | 1.57 | 1.58 | 1.54 | 1.55 | 00:00:00 | | 2005-02-25 | 85,100 | 1.55 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2005-02-28 | 125,400 | 1.57 | 1.57 | 1.48 | 1.48 | 00:00:00 | | 2005-03-01 | 114,100 | 1.49 | 1.56 | 1.47 | 1.50 | 00:00:00 | | 2005-03-02 | 64,600 | 1.51 | 1.51 | 1.48 | 1.49 | 00:00:00 | | 2005-03-03 | 126,900 | 1.49 | 1.55 | 1.49 | 1.53 | 00:00:00 | | 2005-03-04 | 109,500 | 1.53 | 1.54 | 1.49 | 1.50 | 00:00:00 | | 2005-03-07 | 263,500 | 1.48 | 1.48 | 1.43 | 1.44 | 00:00:00 | | 2005-03-08 | 239,700 | 1.40 | 1.43 | 1.39 | 1.41 | 00:00:00 | | 2005-03-09 | 440,200 | 1.39 | 1.39 | 1.35 | 1.38 | 00:00:00 | | 2005-03-10 | 173,300 | 1.33 | 1.33 | 1.30 | 1.32 | 00:00:00 | | 2005-03-11 | 1,092,800 | 1.31 | 1.45 | 1.28 | 1.42 | 00:00:00 | | 2005-03-14 | 468,500 | 1.42 | 1.45 | 1.38 | 1.39 | 00:00:00 | | 2005-03-15 | 78,600 | 1.41 | 1.46 | 1.40 | 1.41 | 00:00:00 | | 2005-03-16 | 133,800 | 1.43 | 1.44 | 1.39 | 1.42 | 00:00:00 | | 2005-03-17 | 47,500 | 1.40 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2005-03-18 | 156,100 | 1.37 | 1.37 | 1.33 | 1.35 | 00:00:00 | | 2005-03-21 | 62,400 | 1.33 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2005-03-22 | 46,800 | 1.32 | 1.37 | 1.32 | 1.33 | 00:00:00 | | 2005-03-23 | 147,800 | 1.35 | 1.41 | 1.28 | 1.41 | 00:00:00 | | 2005-03-24 | 113,100 | 1.39 | 1.40 | 1.33 | 1.33 | 00:00:00 | | 2005-03-28 | 113,600 | 1.34 | 1.34 | 1.27 | 1.28 | 00:00:00 | | 2005-03-29 | 121,300 | 1.26 | 1.33 | 1.26 | 1.28 | 00:00:00 | | 2005-03-30 | 70,400 | 1.33 | 1.33 | 1.26 | 1.26 | 00:00:00 | | 2005-03-31 | 83,100 | 1.28 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2005-04-01 | 98,400 | 1.27 | 1.37 | 1.27 | 1.37 | 00:00:00 | | 2005-04-04 | 287,600 | 1.35 | 1.35 | 1.25 | 1.35 | 00:00:00 | | 2005-04-05 | 187,400 | 1.35 | 1.46 | 1.35 | 1.44 | 00:00:00 | | 2005-04-06 | 142,100 | 1.42 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2005-04-07 | 204,000 | 1.46 | 1.46 | 1.40 | 1.44 | 00:00:00 | | 2005-04-08 | 10,600 | 1.44 | 1.44 | 1.39 | 1.42 | 00:00:00 | | 2005-04-11 | 162,200 | 1.42 | 1.42 | 1.37 | 1.39 | 00:00:00 | | 2005-04-12 | 23,300 | 1.38 | 1.41 | 1.30 | 1.41 | 00:00:00 | | 2005-04-13 | 109,000 | 1.32 | 1.41 | 1.32 | 1.40 | 00:00:00 | | 2005-04-14 | 37,900 | 1.34 | 1.35 | 1.30 | 1.31 | 00:00:00 | | 2005-04-15 | 323,600 | 1.30 | 1.34 | 1.25 | 1.26 | 00:00:00 | | 2005-04-18 | 11,500 | 1.30 | 1.30 | 1.29 | 1.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
