|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-30 | 385,600 | 2.65 | 2.69 | 2.61 | 2.69 | 00:00:00 | | 2006-03-31 | 117,400 | 2.65 | 2.73 | 2.64 | 2.71 | 00:00:00 | | 2006-04-03 | 1,275,700 | 2.72 | 2.90 | 2.72 | 2.80 | 00:00:00 | | 2006-04-04 | 193,700 | 2.80 | 2.85 | 2.68 | 2.74 | 00:00:00 | | 2006-04-05 | 217,500 | 2.70 | 2.88 | 2.70 | 2.82 | 00:00:00 | | 2006-04-06 | 409,600 | 2.94 | 2.95 | 2.85 | 2.92 | 00:00:00 | | 2006-04-07 | 600,100 | 2.91 | 2.91 | 2.73 | 2.81 | 00:00:00 | | 2006-04-10 | 203,300 | 2.85 | 2.88 | 2.71 | 2.71 | 00:00:00 | | 2006-04-11 | 256,200 | 2.76 | 2.77 | 2.52 | 2.56 | 00:00:00 | | 2006-04-12 | 231,400 | 2.56 | 2.67 | 2.56 | 2.56 | 00:00:00 | | 2006-04-13 | 121,100 | 2.60 | 2.60 | 2.56 | 2.60 | 00:00:00 | | 2006-04-17 | 266,400 | 2.74 | 2.75 | 2.60 | 2.70 | 00:00:00 | | 2006-04-18 | 485,900 | 2.65 | 2.85 | 2.65 | 2.85 | 00:00:00 | | 2006-04-19 | 501,600 | 2.84 | 2.89 | 2.77 | 2.84 | 00:00:00 | | 2006-04-20 | 1,331,500 | 2.90 | 2.98 | 2.60 | 2.84 | 00:00:00 | | 2006-04-21 | 537,600 | 2.85 | 2.91 | 2.82 | 2.88 | 00:00:00 | | 2006-04-24 | 513,600 | 2.87 | 2.98 | 2.84 | 2.94 | 00:00:00 | | 2006-04-25 | 374,500 | 2.96 | 2.99 | 2.92 | 2.95 | 00:00:00 | | 2006-04-26 | 231,300 | 2.93 | 2.95 | 2.91 | 2.95 | 00:00:00 | | 2006-04-27 | 342,200 | 2.91 | 2.95 | 2.76 | 2.79 | 00:00:00 | | 2006-04-28 | 419,800 | 2.74 | 2.90 | 2.71 | 2.76 | 00:00:00 | | 2006-05-01 | 168,900 | 2.78 | 2.84 | 2.76 | 2.76 | 00:00:00 | | 2006-05-02 | 537,000 | 2.75 | 2.82 | 2.60 | 2.80 | 00:00:00 | | 2006-05-03 | 485,700 | 2.78 | 2.80 | 2.70 | 2.75 | 00:00:00 | | 2006-05-04 | 665,700 | 2.72 | 2.88 | 2.67 | 2.88 | 00:00:00 | | 2006-05-05 | 579,100 | 2.88 | 2.96 | 2.80 | 2.85 | 00:00:00 | | 2006-05-08 | 182,600 | 2.76 | 2.88 | 2.72 | 2.75 | 00:00:00 | | 2006-05-09 | 242,600 | 2.75 | 2.82 | 2.75 | 2.76 | 00:00:00 | | 2006-05-10 | 367,300 | 2.80 | 2.80 | 2.75 | 2.75 | 00:00:00 | | 2006-05-11 | 1,593,700 | 2.82 | 2.88 | 2.69 | 2.74 | 00:00:00 | | 2006-05-12 | 613,200 | 2.77 | 2.77 | 2.64 | 2.74 | 00:00:00 | | 2006-05-15 | 883,800 | 2.50 | 2.59 | 1.84 | 2.38 | 00:00:00 | | 2006-05-16 | 411,500 | 2.41 | 2.59 | 2.28 | 2.41 | 00:00:00 | | 2006-05-17 | 464,000 | 2.59 | 2.60 | 2.28 | 2.28 | 00:00:00 | | 2006-05-18 | 302,600 | 2.35 | 2.48 | 2.26 | 2.27 | 00:00:00 | | 2006-05-19 | 321,500 | 2.26 | 2.34 | 2.25 | 2.30 | 00:00:00 | | 2006-05-23 | 14,988,500 | 2.96 | 3.28 | 2.96 | 3.18 | 00:00:00 | | 2006-05-24 | 4,123,400 | 3.17 | 3.17 | 2.89 | 3.03 | 00:00:00 | | 2006-05-25 | 482,700 | 3.00 | 3.05 | 2.98 | 3.02 | 00:00:00 | | 2006-05-26 | 1,765,100 | 3.05 | 3.25 | 3.05 | 3.25 | 00:00:00 | | 2006-05-29 | 612,800 | 3.27 | 3.30 | 3.20 | 3.25 | 00:00:00 | | 2006-05-30 | 556,900 | 3.25 | 3.36 | 3.20 | 3.20 | 00:00:00 | | 2006-05-31 | 232,100 | 3.30 | 3.30 | 3.14 | 3.15 | 00:00:00 | | 2006-06-01 | 1,099,000 | 3.20 | 3.28 | 3.00 | 3.26 | 00:00:00 | | 2006-06-02 | 1,258,300 | 3.27 | 3.36 | 3.15 | 3.25 | 00:00:00 | | 2006-06-05 | 327,200 | 3.26 | 3.31 | 3.12 | 3.21 | 00:00:00 | | 2006-06-06 | 140,500 | 3.21 | 3.21 | 3.03 | 3.14 | 00:00:00 | | 2006-06-07 | 484,000 | 3.03 | 3.19 | 3.01 | 3.05 | 00:00:00 | | 2006-06-08 | 190,800 | 3.03 | 3.07 | 2.83 | 2.98 | 00:00:00 | | 2006-06-09 | 151,900 | 2.95 | 3.07 | 2.92 | 2.93 | 00:00:00 | | 2006-06-12 | 715,600 | 2.86 | 2.97 | 2.73 | 2.75 | 00:00:00 | | 2006-06-13 | 860,400 | 2.51 | 2.62 | 2.35 | 2.41 | 00:00:00 | | 2006-06-14 | 384,800 | 2.40 | 2.72 | 2.40 | 2.63 | 00:00:00 | | 2006-06-15 | 555,700 | 2.80 | 2.85 | 2.70 | 2.82 | 00:00:00 | | 2006-06-16 | 629,000 | 2.95 | 2.95 | 2.81 | 2.84 | 00:00:00 | | 2006-06-19 | 365,600 | 2.80 | 2.83 | 2.75 | 2.75 | 00:00:00 | | 2006-06-20 | 530,300 | 2.65 | 2.81 | 2.65 | 2.80 | 00:00:00 | | 2006-06-21 | 289,200 | 2.76 | 2.93 | 2.76 | 2.87 | 00:00:00 | | 2006-06-22 | 378,000 | 2.81 | 3.01 | 2.81 | 2.86 | 00:00:00 | | 2006-06-23 | 528,600 | 2.86 | 3.01 | 2.83 | 3.01 | 00:00:00 | | 2006-06-26 | 767,400 | 3.00 | 3.18 | 2.95 | 3.18 | 00:00:00 | | 2006-06-27 | 285,800 | 3.16 | 3.31 | 3.05 | 3.08 | 00:00:00 | | 2006-06-28 | 146,900 | 3.08 | 3.12 | 2.93 | 3.00 | 00:00:00 | | 2006-06-29 | 264,200 | 3.00 | 3.22 | 3.00 | 3.19 | 00:00:00 | | 2006-06-30 | 610,800 | 3.21 | 3.24 | 3.05 | 3.10 | 00:00:00 | | 2006-07-04 | 77,200 | 3.24 | 3.29 | 3.10 | 3.19 | 00:00:00 | | 2006-07-05 | 197,400 | 3.16 | 3.27 | 3.15 | 3.17 | 00:00:00 | | 2006-07-06 | 129,500 | 3.25 | 3.25 | 3.10 | 3.18 | 00:00:00 | | 2006-07-07 | 804,000 | 3.16 | 3.16 | 2.96 | 2.98 | 00:00:00 | | 2006-07-10 | 1,116,700 | 2.98 | 2.98 | 2.75 | 2.80 | 00:00:00 | | 2006-07-11 | 393,800 | 2.80 | 2.86 | 2.75 | 2.80 | 00:00:00 | | 2006-07-12 | 567,400 | 2.90 | 2.96 | 2.80 | 2.85 | 00:00:00 | | 2006-07-13 | 304,300 | 2.85 | 2.92 | 2.80 | 2.83 | 00:00:00 | | 2006-07-14 | 271,800 | 2.82 | 2.90 | 2.80 | 2.86 | 00:00:00 | | 2006-07-17 | 45,100 | 2.83 | 2.99 | 2.80 | 2.86 | 00:00:00 | | 2006-07-18 | 620,100 | 2.88 | 2.89 | 2.75 | 2.76 | 00:00:00 | | 2006-07-19 | 652,200 | 2.77 | 2.79 | 2.70 | 2.78 | 00:00:00 | | 2006-07-20 | 366,800 | 2.78 | 2.78 | 2.71 | 2.75 | 00:00:00 | | 2006-07-21 | 192,200 | 2.70 | 2.81 | 2.70 | 2.72 | 00:00:00 | | 2006-07-24 | 500,300 | 2.73 | 2.92 | 2.64 | 2.80 | 00:00:00 | | 2006-07-25 | 60,400 | 2.85 | 2.89 | 2.82 | 2.86 | 00:00:00 | | 2006-07-26 | 95,800 | 2.80 | 2.88 | 2.80 | 2.84 | 00:00:00 | | 2006-07-27 | 83,700 | 2.87 | 2.87 | 2.80 | 2.84 | 00:00:00 | | 2006-07-28 | 23,600 | 2.83 | 2.86 | 2.83 | 2.86 | 00:00:00 | | 2006-07-31 | 54,300 | 2.75 | 2.90 | 2.68 | 2.83 | 00:00:00 | | 2006-08-01 | 535,200 | 2.74 | 2.92 | 2.74 | 2.89 | 00:00:00 | | 2006-08-02 | 72,100 | 2.76 | 2.90 | 2.76 | 2.85 | 00:00:00 | | 2006-08-03 | 367,300 | 2.82 | 2.83 | 2.80 | 2.81 | 00:00:00 | | 2006-08-04 | 288,500 | 2.85 | 2.87 | 2.79 | 2.81 | 00:00:00 | | 2006-08-08 | 1,042,700 | 2.80 | 2.91 | 2.80 | 2.85 | 00:00:00 | | 2006-08-09 | 50,000 | 2.89 | 2.89 | 2.82 | 2.86 | 00:00:00 | | 2006-08-10 | 105,400 | 2.84 | 2.84 | 2.75 | 2.81 | 00:00:00 | | 2006-08-11 | 120,300 | 2.76 | 2.80 | 2.70 | 2.73 | 00:00:00 | | 2006-08-14 | 281,400 | 2.75 | 2.75 | 2.66 | 2.68 | 00:00:00 | | 2006-08-15 | 288,000 | 2.67 | 2.71 | 2.66 | 2.70 | 00:00:00 | | 2006-08-16 | 410,500 | 2.70 | 2.72 | 2.58 | 2.61 | 00:00:00 | | 2006-08-17 | 230,300 | 2.56 | 2.61 | 2.55 | 2.59 | 00:00:00 | | 2006-08-18 | 93,400 | 2.57 | 2.71 | 2.55 | 2.71 | 00:00:00 | | 2006-08-21 | 545,500 | 2.66 | 2.79 | 2.66 | 2.79 | 00:00:00 | | 2006-08-22 | 80,000 | 2.71 | 2.79 | 2.70 | 2.70 | 00:00:00 | | 2006-08-23 | 168,500 | 2.70 | 2.75 | 2.69 | 2.69 | 00:00:00 | | 2006-08-24 | 271,200 | 2.70 | 2.73 | 2.70 | 2.71 | 00:00:00 | | 2006-08-25 | 265,100 | 2.73 | 2.73 | 2.70 | 2.71 | 00:00:00 | | 2006-08-28 | 210,900 | 2.72 | 2.72 | 2.66 | 2.66 | 00:00:00 | | 2006-08-29 | 596,900 | 2.70 | 2.70 | 2.54 | 2.60 | 00:00:00 | | 2006-08-30 | 478,200 | 2.62 | 2.65 | 2.60 | 2.64 | 00:00:00 | | 2006-08-31 | 237,800 | 2.68 | 2.79 | 2.64 | 2.77 | 00:00:00 | | 2006-09-01 | 286,700 | 2.72 | 2.84 | 2.72 | 2.84 | 00:00:00 | | 2006-09-05 | 574,000 | 2.86 | 2.94 | 2.82 | 2.90 | 00:00:00 | | 2006-09-06 | 396,600 | 2.90 | 2.93 | 2.87 | 2.91 | 00:00:00 | | 2006-09-07 | 1,014,800 | 2.90 | 2.99 | 2.87 | 2.88 | 00:00:00 | | 2006-09-08 | 347,800 | 2.90 | 2.95 | 2.75 | 2.94 | 00:00:00 | | 2006-09-11 | 391,800 | 2.80 | 2.81 | 2.58 | 2.63 | 00:00:00 | | 2006-09-12 | 409,300 | 2.76 | 2.78 | 2.64 | 2.68 | 00:00:00 | | 2006-09-13 | 213,300 | 2.70 | 2.75 | 2.67 | 2.73 | 00:00:00 | | 2006-09-14 | 658,700 | 2.78 | 2.79 | 2.66 | 2.69 | 00:00:00 | | 2006-09-15 | 191,700 | 2.67 | 2.77 | 2.63 | 2.75 | 00:00:00 | | 2006-09-18 | 269,700 | 2.78 | 2.80 | 2.70 | 2.79 | 00:00:00 | | 2006-09-19 | 369,100 | 2.80 | 2.80 | 2.72 | 2.73 | 00:00:00 | | 2006-09-20 | 522,400 | 2.70 | 2.82 | 2.67 | 2.69 | 00:00:00 | | 2006-09-21 | 599,600 | 2.75 | 2.75 | 2.65 | 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 > >> |
|
