|
 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 | | 2005-04-18 | 11,500 | 1.30 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2005-04-19 | 162,500 | 1.44 | 1.44 | 1.33 | 1.35 | 00:00:00 | | 2005-04-20 | 64,300 | 1.40 | 1.40 | 1.34 | 1.36 | 00:00:00 | | 2005-04-21 | 52,100 | 1.35 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2005-04-22 | 74,000 | 1.35 | 1.40 | 1.35 | 1.37 | 00:00:00 | | 2005-04-25 | 25,500 | 1.39 | 1.39 | 1.37 | 1.37 | 00:00:00 | | 2005-04-26 | 70,000 | 1.39 | 1.43 | 1.39 | 1.43 | 00:00:00 | | 2005-04-27 | 37,800 | 1.39 | 1.42 | 1.35 | 1.42 | 00:00:00 | | 2005-04-28 | 58,400 | 1.40 | 1.42 | 1.37 | 1.37 | 00:00:00 | | 2005-04-29 | 60,700 | 1.36 | 1.43 | 1.35 | 1.42 | 00:00:00 | | 2005-05-02 | 107,000 | 1.43 | 1.43 | 1.35 | 1.37 | 00:00:00 | | 2005-05-03 | 33,100 | 1.41 | 1.41 | 1.35 | 1.38 | 00:00:00 | | 2005-05-04 | 302,900 | 1.35 | 1.48 | 1.35 | 1.48 | 00:00:00 | | 2005-05-05 | 39,200 | 1.43 | 1.45 | 1.41 | 1.44 | 00:00:00 | | 2005-05-06 | 74,100 | 1.40 | 1.43 | 1.39 | 1.43 | 00:00:00 | | 2005-05-09 | 119,000 | 1.39 | 1.43 | 1.37 | 1.40 | 00:00:00 | | 2005-05-10 | 78,100 | 1.35 | 1.36 | 1.29 | 1.30 | 00:00:00 | | 2005-05-11 | 44,500 | 1.31 | 1.35 | 1.29 | 1.35 | 00:00:00 | | 2005-05-12 | 155,700 | 1.35 | 1.35 | 1.27 | 1.27 | 00:00:00 | | 2005-05-13 | 46,900 | 1.27 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2005-05-16 | 67,400 | 1.25 | 1.27 | 1.16 | 1.23 | 00:00:00 | | 2005-05-17 | 74,100 | 1.25 | 1.25 | 1.16 | 1.19 | 00:00:00 | | 2005-05-18 | 158,600 | 1.15 | 1.20 | 1.08 | 1.08 | 00:00:00 | | 2005-05-19 | 256,300 | 1.10 | 1.15 | 1.04 | 1.05 | 00:00:00 | | 2005-05-20 | 48,200 | 1.05 | 1.09 | 1.05 | 1.08 | 00:00:00 | | 2005-05-24 | 302,600 | 1.05 | 1.21 | 1.05 | 1.20 | 00:00:00 | | 2005-05-25 | 66,500 | 1.22 | 1.26 | 1.22 | 1.26 | 00:00:00 | | 2005-05-26 | 14,400 | 1.20 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2005-05-27 | 25,600 | 1.25 | 1.29 | 1.20 | 1.20 | 00:00:00 | | 2005-05-30 | 26,900 | 1.19 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2005-05-31 | 271,800 | 1.22 | 1.24 | 1.16 | 1.21 | 00:00:00 | | 2005-06-01 | 114,700 | 1.19 | 1.19 | 1.16 | 1.18 | 00:00:00 | | 2005-06-02 | 115,900 | 1.25 | 1.25 | 1.12 | 1.12 | 00:00:00 | | 2005-06-03 | 17,600 | 1.16 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2005-06-06 | 96,900 | 1.22 | 1.27 | 1.22 | 1.22 | 00:00:00 | | 2005-06-07 | 20,300 | 1.22 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2005-06-08 | 33,200 | 1.22 | 1.25 | 1.22 | 1.24 | 00:00:00 | | 2005-06-09 | 18,100 | 1.24 | 1.28 | 1.22 | 1.28 | 00:00:00 | | 2005-06-10 | 44,200 | 1.27 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2005-06-13 | 32,300 | 1.22 | 1.35 | 1.22 | 1.34 | 00:00:00 | | 2005-06-14 | 15,800 | 1.33 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2005-06-15 | 17,400 | 1.29 | 1.32 | 1.27 | 1.32 | 00:00:00 | | 2005-06-16 | 38,300 | 1.33 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2005-06-17 | 20,700 | 1.31 | 1.31 | 1.28 | 1.31 | 00:00:00 | | 2005-06-20 | 47,200 | 1.25 | 1.26 | 1.21 | 1.22 | 00:00:00 | | 2005-06-21 | 10,600 | 1.23 | 1.33 | 1.23 | 1.33 | 00:00:00 | | 2005-06-22 | 26,900 | 1.34 | 1.34 | 1.21 | 1.21 | 00:00:00 | | 2005-06-23 | 4,200 | 1.21 | 1.27 | 1.21 | 1.27 | 00:00:00 | | 2005-06-24 | 12,500 | 1.27 | 1.27 | 1.21 | 1.22 | 00:00:00 | | 2005-06-27 | 48,700 | 1.22 | 1.22 | 1.18 | 1.18 | 00:00:00 | | 2005-06-28 | 81,700 | 1.18 | 1.19 | 1.12 | 1.16 | 00:00:00 | | 2005-06-29 | 23,900 | 1.15 | 1.22 | 1.15 | 1.18 | 00:00:00 | | 2005-06-30 | 65,800 | 1.25 | 1.27 | 1.19 | 1.19 | 00:00:00 | | 2005-07-04 | 3,400 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2005-07-05 | 26,500 | 1.20 | 1.27 | 1.20 | 1.27 | 00:00:00 | | 2005-07-06 | 21,600 | 1.25 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2005-07-07 | 61,800 | 1.19 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2005-07-08 | 8,100 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2005-07-11 | 24,900 | 1.18 | 1.21 | 1.15 | 1.21 | 00:00:00 | | 2005-07-12 | 12,300 | 1.18 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2005-07-13 | 32,900 | 1.13 | 1.18 | 1.13 | 1.14 | 00:00:00 | | 2005-07-14 | 382,900 | 1.14 | 1.20 | 1.14 | 1.19 | 00:00:00 | | 2005-07-15 | 94,200 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2005-07-18 | 244,700 | 1.15 | 1.16 | 1.11 | 1.11 | 00:00:00 | | 2005-07-19 | 57,200 | 1.10 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2005-07-20 | 3,300 | 1.14 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2005-07-21 | 48,500 | 1.12 | 1.16 | 1.12 | 1.13 | 00:00:00 | | 2005-07-22 | 221,400 | 1.13 | 1.24 | 1.13 | 1.23 | 00:00:00 | | 2005-07-25 | 92,900 | 1.27 | 1.29 | 1.21 | 1.29 | 00:00:00 | | 2005-07-26 | 43,600 | 1.28 | 1.28 | 1.23 | 1.25 | 00:00:00 | | 2005-07-27 | 33,800 | 1.27 | 1.27 | 1.23 | 1.24 | 00:00:00 | | 2005-07-28 | 64,600 | 1.23 | 1.23 | 1.17 | 1.23 | 00:00:00 | | 2005-07-29 | 18,100 | 1.23 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2005-08-02 | 47,900 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2005-08-03 | 34,000 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2005-08-04 | 12,200 | 1.18 | 1.23 | 1.18 | 1.22 | 00:00:00 | | 2005-08-05 | 20,800 | 1.24 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2005-08-08 | 24,100 | 1.23 | 1.30 | 1.23 | 1.26 | 00:00:00 | | 2005-08-09 | 9,400 | 1.24 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2005-08-10 | 206,100 | 1.25 | 1.31 | 1.25 | 1.26 | 00:00:00 | | 2005-08-11 | 59,400 | 1.30 | 1.30 | 1.24 | 1.29 | 00:00:00 | | 2005-08-12 | 27,300 | 1.29 | 1.32 | 1.26 | 1.26 | 00:00:00 | | 2005-08-15 | 494,300 | 1.28 | 1.38 | 1.28 | 1.35 | 00:00:00 | | 2005-08-16 | 51,100 | 1.30 | 1.35 | 1.28 | 1.30 | 00:00:00 | | 2005-08-17 | 32,800 | 1.29 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2005-08-18 | 24,900 | 1.29 | 1.35 | 1.28 | 1.30 | 00:00:00 | | 2005-08-19 | 16,000 | 1.26 | 1.31 | 1.26 | 1.31 | 00:00:00 | | 2005-08-22 | 36,300 | 1.30 | 1.30 | 1.25 | 1.28 | 00:00:00 | | 2005-08-23 | 27,000 | 1.30 | 1.30 | 1.25 | 1.28 | 00:00:00 | | 2005-08-24 | 28,300 | 1.30 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2005-08-25 | 32,100 | 1.26 | 1.28 | 1.23 | 1.23 | 00:00:00 | | 2005-08-26 | 16,200 | 1.29 | 1.29 | 1.23 | 1.28 | 00:00:00 | | 2005-08-29 | 11,800 | 1.24 | 1.28 | 1.24 | 1.28 | 00:00:00 | | 2005-08-30 | 133,300 | 1.26 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2005-08-31 | 56,400 | 1.25 | 1.27 | 1.23 | 1.24 | 00:00:00 | | 2005-09-01 | 28,500 | 1.27 | 1.29 | 1.27 | 1.29 | 00:00:00 | | 2005-09-02 | 13,100 | 1.25 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2005-09-06 | 20,300 | 1.25 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2005-09-07 | 12,100 | 1.23 | 1.27 | 1.23 | 1.27 | 00:00:00 | | 2005-09-08 | 18,000 | 1.28 | 1.28 | 1.25 | 1.27 | 00:00:00 | | 2005-09-09 | 71,200 | 1.26 | 1.29 | 1.25 | 1.28 | 00:00:00 | | 2005-09-12 | 34,900 | 1.27 | 1.28 | 1.23 | 1.27 | 00:00:00 | | 2005-09-13 | 23,700 | 1.25 | 1.29 | 1.23 | 1.24 | 00:00:00 | | 2005-09-14 | 140,900 | 1.26 | 1.30 | 1.25 | 1.29 | 00:00:00 | | 2005-09-15 | 114,900 | 1.29 | 1.34 | 1.29 | 1.34 | 00:00:00 | | 2005-09-16 | 252,300 | 1.34 | 1.35 | 1.32 | 1.33 | 00:00:00 | | 2005-09-19 | 266,000 | 1.38 | 1.38 | 1.33 | 1.33 | 00:00:00 | | 2005-09-20 | 142,500 | 1.26 | 1.35 | 1.26 | 1.35 | 00:00:00 | | 2005-09-21 | 106,000 | 1.35 | 1.36 | 1.30 | 1.35 | 00:00:00 | | 2005-09-22 | 28,200 | 1.35 | 1.37 | 1.31 | 1.35 | 00:00:00 | | 2005-09-23 | 86,800 | 1.30 | 1.35 | 1.30 | 1.32 | 00:00:00 | | 2005-09-26 | 305,800 | 1.30 | 1.34 | 1.28 | 1.30 | 00:00:00 | | 2005-09-27 | 32,100 | 1.28 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2005-09-28 | 47,100 | 1.27 | 1.32 | 1.26 | 1.31 | 00:00:00 | | 2005-09-29 | 297,000 | 1.33 | 1.35 | 1.31 | 1.34 | 00:00:00 | | 2005-09-30 | 432,700 | 1.36 | 1.60 | 1.35 | 1.48 | 00:00:00 | | 2005-10-03 | 101,500 | 1.50 | 1.50 | 1.42 | 1.47 | 00:00:00 | | 2005-10-04 | 50,500 | 1.50 | 1.50 | 1.42 | 1.42 | 00:00:00 | | 2005-10-05 | 101,400 | 1.41 | 1.46 | 1.35 | 1.38 | 00:00:00 | | 2005-10-06 | 106,900 | 1.40 | 1.41 | 1.38 | 1.40 | 00:00:00 | | 2005-10-07 | 68,500 | 1.41 | 1.44 | 1.41 | 1.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
