|
 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 | | 2005-10-07 | 68,500 | 1.41 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2005-10-11 | 66,700 | 1.42 | 1.46 | 1.39 | 1.40 | 00:00:00 | | 2005-10-12 | 19,000 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2005-10-13 | 58,800 | 1.38 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2005-10-14 | 48,900 | 1.36 | 1.36 | 1.32 | 1.32 | 00:00:00 | | 2005-10-17 | 20,800 | 1.40 | 1.40 | 1.37 | 1.37 | 00:00:00 | | 2005-10-18 | 46,900 | 1.35 | 1.35 | 1.30 | 1.34 | 00:00:00 | | 2005-10-19 | 78,700 | 1.30 | 1.34 | 1.27 | 1.34 | 00:00:00 | | 2005-10-20 | 62,400 | 1.32 | 1.35 | 1.27 | 1.30 | 00:00:00 | | 2005-10-21 | 28,900 | 1.27 | 1.31 | 1.27 | 1.31 | 00:00:00 | | 2005-10-24 | 70,700 | 1.28 | 1.32 | 1.23 | 1.23 | 00:00:00 | | 2005-10-25 | 137,700 | 1.32 | 1.34 | 1.28 | 1.34 | 00:00:00 | | 2005-10-26 | 15,300 | 1.35 | 1.37 | 1.32 | 1.34 | 00:00:00 | | 2005-10-27 | 14,500 | 1.29 | 1.33 | 1.29 | 1.33 | 00:00:00 | | 2005-10-28 | 107,800 | 1.30 | 1.38 | 1.30 | 1.35 | 00:00:00 | | 2005-10-31 | 49,900 | 1.38 | 1.38 | 1.34 | 1.37 | 00:00:00 | | 2005-11-01 | 119,200 | 1.32 | 1.36 | 1.32 | 1.35 | 00:00:00 | | 2005-11-02 | 127,100 | 1.34 | 1.38 | 1.34 | 1.37 | 00:00:00 | | 2005-11-03 | 33,400 | 1.38 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2005-11-04 | 75,300 | 1.36 | 1.40 | 1.36 | 1.37 | 00:00:00 | | 2005-11-07 | 87,400 | 1.36 | 1.43 | 1.36 | 1.43 | 00:00:00 | | 2005-11-08 | 103,500 | 1.43 | 1.48 | 1.40 | 1.42 | 00:00:00 | | 2005-11-09 | 13,500 | 1.42 | 1.43 | 1.39 | 1.40 | 00:00:00 | | 2005-11-10 | 28,800 | 1.38 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2005-11-11 | 128,400 | 1.40 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2005-11-14 | 452,700 | 1.40 | 1.42 | 1.35 | 1.35 | 00:00:00 | | 2005-11-15 | 288,200 | 1.30 | 1.38 | 1.30 | 1.35 | 00:00:00 | | 2005-11-16 | 96,000 | 1.37 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2005-11-17 | 1,232,900 | 1.36 | 1.37 | 1.32 | 1.37 | 00:00:00 | | 2005-11-18 | 53,700 | 1.35 | 1.37 | 1.35 | 1.35 | 00:00:00 | | 2005-11-21 | 75,500 | 1.36 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2005-11-22 | 179,600 | 1.36 | 1.37 | 1.36 | 1.36 | 00:00:00 | | 2005-11-23 | 244,700 | 1.36 | 1.38 | 1.30 | 1.35 | 00:00:00 | | 2005-11-24 | 217,200 | 1.35 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2005-11-25 | 57,100 | 1.35 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2005-11-28 | 51,100 | 1.35 | 1.35 | 1.31 | 1.31 | 00:00:00 | | 2005-11-29 | 87,700 | 1.34 | 1.34 | 1.29 | 1.30 | 00:00:00 | | 2005-11-30 | 73,300 | 1.31 | 1.31 | 1.25 | 1.30 | 00:00:00 | | 2005-12-01 | 280,700 | 1.30 | 1.33 | 1.29 | 1.31 | 00:00:00 | | 2005-12-02 | 244,500 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2005-12-05 | 666,200 | 1.32 | 1.34 | 1.28 | 1.33 | 00:00:00 | | 2005-12-06 | 188,500 | 1.29 | 1.38 | 1.29 | 1.37 | 00:00:00 | | 2005-12-07 | 903,700 | 1.34 | 1.38 | 1.34 | 1.38 | 00:00:00 | | 2005-12-08 | 456,500 | 1.39 | 1.44 | 1.36 | 1.40 | 00:00:00 | | 2005-12-09 | 2,490,400 | 1.45 | 1.50 | 1.44 | 1.50 | 00:00:00 | | 2005-12-12 | 900,400 | 1.52 | 1.55 | 1.49 | 1.53 | 00:00:00 | | 2005-12-13 | 270,800 | 1.53 | 1.53 | 1.46 | 1.47 | 00:00:00 | | 2005-12-14 | 70,400 | 1.50 | 1.50 | 1.45 | 1.46 | 00:00:00 | | 2005-12-15 | 78,000 | 1.46 | 1.52 | 1.46 | 1.48 | 00:00:00 | | 2005-12-16 | 237,100 | 1.55 | 1.55 | 1.48 | 1.49 | 00:00:00 | | 2005-12-19 | 304,100 | 1.50 | 1.57 | 1.50 | 1.55 | 00:00:00 | | 2005-12-20 | 222,800 | 1.55 | 1.68 | 1.53 | 1.60 | 00:00:00 | | 2005-12-21 | 559,100 | 1.60 | 1.63 | 1.54 | 1.54 | 00:00:00 | | 2005-12-22 | 162,800 | 1.56 | 1.65 | 1.56 | 1.64 | 00:00:00 | | 2005-12-23 | 137,900 | 1.65 | 1.67 | 1.60 | 1.60 | 00:00:00 | | 2005-12-28 | 355,900 | 1.65 | 1.71 | 1.64 | 1.70 | 00:00:00 | | 2005-12-29 | 261,500 | 1.74 | 1.78 | 1.62 | 1.75 | 00:00:00 | | 2005-12-30 | 127,600 | 1.78 | 1.78 | 1.63 | 1.74 | 00:00:00 | | 2006-01-03 | 1,819,300 | 1.80 | 1.80 | 1.71 | 1.73 | 00:00:00 | | 2006-01-04 | 149,400 | 1.75 | 1.75 | 1.65 | 1.73 | 00:00:00 | | 2006-01-05 | 181,900 | 1.73 | 1.73 | 1.65 | 1.72 | 00:00:00 | | 2006-01-06 | 332,600 | 1.72 | 1.80 | 1.72 | 1.78 | 00:00:00 | | 2006-01-09 | 286,800 | 1.78 | 1.78 | 1.72 | 1.76 | 00:00:00 | | 2006-01-10 | 805,500 | 1.72 | 1.85 | 1.70 | 1.83 | 00:00:00 | | 2006-01-11 | 289,100 | 1.84 | 1.85 | 1.80 | 1.84 | 00:00:00 | | 2006-01-12 | 203,700 | 1.84 | 1.88 | 1.82 | 1.82 | 00:00:00 | | 2006-01-13 | 423,100 | 1.84 | 1.87 | 1.80 | 1.83 | 00:00:00 | | 2006-01-16 | 182,300 | 1.87 | 1.90 | 1.86 | 1.88 | 00:00:00 | | 2006-01-17 | 232,200 | 1.87 | 1.90 | 1.81 | 1.82 | 00:00:00 | | 2006-01-18 | 232,700 | 1.84 | 1.84 | 1.79 | 1.81 | 00:00:00 | | 2006-01-19 | 1,263,500 | 1.85 | 1.98 | 1.82 | 1.82 | 00:00:00 | | 2006-01-20 | 743,300 | 1.88 | 1.90 | 1.82 | 1.85 | 00:00:00 | | 2006-01-23 | 1,108,900 | 1.90 | 1.93 | 1.80 | 1.90 | 00:00:00 | | 2006-01-24 | 423,800 | 1.88 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2006-01-25 | 218,300 | 1.89 | 1.89 | 1.83 | 1.84 | 00:00:00 | | 2006-01-26 | 599,100 | 1.80 | 1.89 | 1.80 | 1.83 | 00:00:00 | | 2006-01-27 | 150,100 | 1.85 | 1.88 | 1.77 | 1.82 | 00:00:00 | | 2006-01-30 | 3,645,200 | 1.82 | 1.96 | 1.82 | 1.96 | 00:00:00 | | 2006-01-31 | 4,201,500 | 1.99 | 2.07 | 1.99 | 1.99 | 00:00:00 | | 2006-02-01 | 316,800 | 2.09 | 2.10 | 2.01 | 2.10 | 00:00:00 | | 2006-02-02 | 620,900 | 2.15 | 2.23 | 2.12 | 2.22 | 00:00:00 | | 2006-02-03 | 397,300 | 2.28 | 2.28 | 2.05 | 2.11 | 00:00:00 | | 2006-02-06 | 1,184,200 | 2.15 | 2.24 | 2.15 | 2.20 | 00:00:00 | | 2006-02-07 | 564,000 | 2.20 | 2.20 | 2.03 | 2.10 | 00:00:00 | | 2006-02-08 | 833,800 | 2.10 | 2.10 | 2.00 | 2.10 | 00:00:00 | | 2006-02-09 | 288,200 | 2.14 | 2.19 | 2.14 | 2.15 | 00:00:00 | | 2006-02-10 | 301,300 | 2.10 | 2.12 | 1.95 | 2.01 | 00:00:00 | | 2006-02-13 | 307,700 | 2.01 | 2.01 | 1.84 | 1.90 | 00:00:00 | | 2006-02-14 | 390,800 | 1.88 | 2.00 | 1.88 | 2.00 | 00:00:00 | | 2006-02-15 | 161,100 | 1.99 | 1.99 | 1.92 | 1.94 | 00:00:00 | | 2006-02-16 | 439,100 | 1.97 | 2.15 | 1.92 | 2.10 | 00:00:00 | | 2006-02-17 | 283,500 | 2.13 | 2.19 | 2.11 | 2.12 | 00:00:00 | | 2006-02-20 | 73,800 | 2.15 | 2.19 | 2.11 | 2.15 | 00:00:00 | | 2006-02-21 | 97,800 | 2.22 | 2.22 | 2.08 | 2.17 | 00:00:00 | | 2006-02-22 | 127,900 | 2.15 | 2.15 | 2.07 | 2.15 | 00:00:00 | | 2006-02-23 | 890,100 | 2.07 | 2.18 | 2.07 | 2.14 | 00:00:00 | | 2006-02-24 | 1,932,100 | 2.14 | 2.33 | 2.14 | 2.32 | 00:00:00 | | 2006-02-27 | 1,299,200 | 2.33 | 2.56 | 2.30 | 2.51 | 00:00:00 | | 2006-02-28 | 1,600,000 | 2.50 | 2.77 | 2.44 | 2.65 | 00:00:00 | | 2006-03-01 | 1,180,600 | 2.65 | 2.70 | 2.62 | 2.65 | 00:00:00 | | 2006-03-02 | 733,000 | 2.65 | 2.66 | 2.50 | 2.50 | 00:00:00 | | 2006-03-03 | 386,800 | 2.45 | 2.50 | 2.43 | 2.45 | 00:00:00 | | 2006-03-06 | 312,300 | 2.40 | 2.44 | 2.25 | 2.30 | 00:00:00 | | 2006-03-07 | 475,300 | 2.25 | 2.30 | 2.11 | 2.30 | 00:00:00 | | 2006-03-08 | 382,700 | 2.15 | 2.24 | 2.15 | 2.20 | 00:00:00 | | 2006-03-09 | 368,800 | 2.20 | 2.34 | 2.20 | 2.25 | 00:00:00 | | 2006-03-10 | 1,294,500 | 2.27 | 2.53 | 2.25 | 2.48 | 00:00:00 | | 2006-03-13 | 1,336,700 | 2.50 | 2.55 | 2.48 | 2.52 | 00:00:00 | | 2006-03-14 | 419,000 | 2.50 | 2.52 | 2.45 | 2.52 | 00:00:00 | | 2006-03-15 | 546,300 | 2.52 | 2.55 | 2.50 | 2.52 | 00:00:00 | | 2006-03-16 | 317,300 | 2.53 | 2.64 | 2.44 | 2.62 | 00:00:00 | | 2006-03-17 | 49,500 | 2.60 | 2.60 | 2.50 | 2.51 | 00:00:00 | | 2006-03-20 | 269,000 | 2.53 | 2.57 | 2.47 | 2.50 | 00:00:00 | | 2006-03-21 | 341,100 | 2.45 | 2.52 | 2.44 | 2.49 | 00:00:00 | | 2006-03-22 | 185,800 | 2.48 | 2.52 | 2.45 | 2.52 | 00:00:00 | | 2006-03-23 | 254,800 | 2.52 | 2.52 | 2.45 | 2.46 | 00:00:00 | | 2006-03-24 | 100,900 | 2.43 | 2.53 | 2.43 | 2.53 | 00:00:00 | | 2006-03-27 | 385,700 | 2.52 | 2.68 | 2.52 | 2.65 | 00:00:00 | | 2006-03-28 | 273,300 | 2.61 | 2.64 | 2.50 | 2.57 | 00:00:00 | | 2006-03-29 | 173,600 | 2.55 | 2.60 | 2.55 | 2.60 | 00:00:00 | | 2006-03-30 | 385,600 | 2.65 | 2.69 | 2.61 | 2.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
