|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-21 | 599,600 | 2.75 | 2.75 | 2.65 | 2.69 | 00:00:00 | | 2006-09-22 | 329,000 | 2.75 | 2.78 | 2.69 | 2.77 | 00:00:00 | | 2006-09-25 | 166,900 | 2.90 | 2.90 | 2.70 | 2.74 | 00:00:00 | | 2006-09-26 | 248,000 | 2.67 | 2.88 | 2.67 | 2.88 | 00:00:00 | | 2006-09-27 | 173,700 | 2.89 | 2.93 | 2.84 | 2.89 | 00:00:00 | | 2006-09-28 | 291,700 | 2.89 | 2.99 | 2.86 | 2.89 | 00:00:00 | | 2006-09-29 | 656,700 | 2.90 | 3.00 | 2.85 | 2.97 | 00:00:00 | | 2006-10-02 | 1,009,300 | 2.98 | 3.05 | 2.97 | 2.97 | 00:00:00 | | 2006-10-03 | 295,600 | 2.97 | 2.97 | 2.80 | 2.81 | 00:00:00 | | 2006-10-04 | 304,000 | 2.86 | 2.86 | 2.73 | 2.81 | 00:00:00 | | 2006-10-05 | 131,100 | 2.95 | 2.95 | 2.85 | 2.92 | 00:00:00 | | 2006-10-06 | 222,800 | 2.83 | 2.95 | 2.81 | 2.85 | 00:00:00 | | 2006-10-10 | 81,900 | 2.85 | 2.95 | 2.85 | 2.89 | 00:00:00 | | 2006-10-11 | 572,800 | 2.96 | 2.96 | 2.80 | 2.80 | 00:00:00 | | 2006-10-12 | 2,811,600 | 2.81 | 2.86 | 2.76 | 2.84 | 00:00:00 | | 2006-10-13 | 1,277,200 | 2.89 | 2.92 | 2.84 | 2.90 | 00:00:00 | | 2006-10-16 | 1,455,000 | 2.93 | 2.99 | 2.85 | 2.93 | 00:00:00 | | 2006-10-17 | 1,140,400 | 2.92 | 2.92 | 2.83 | 2.85 | 00:00:00 | | 2006-10-18 | 239,300 | 2.87 | 2.91 | 2.84 | 2.85 | 00:00:00 | | 2006-10-19 | 221,600 | 2.90 | 2.95 | 2.86 | 2.91 | 00:00:00 | | 2006-10-20 | 103,900 | 2.90 | 2.93 | 2.87 | 2.88 | 00:00:00 | | 2006-10-23 | 145,900 | 2.83 | 2.94 | 2.82 | 2.93 | 00:00:00 | | 2006-10-24 | 142,800 | 2.92 | 2.92 | 2.85 | 2.88 | 00:00:00 | | 2006-10-25 | 197,700 | 2.85 | 2.90 | 2.80 | 2.89 | 00:00:00 | | 2006-10-26 | 403,300 | 2.90 | 2.95 | 2.89 | 2.93 | 00:00:00 | | 2006-10-27 | 1,102,700 | 2.98 | 3.19 | 2.95 | 3.15 | 00:00:00 | | 2006-10-30 | 194,800 | 3.18 | 3.25 | 3.10 | 3.10 | 00:00:00 | | 2006-10-31 | 240,700 | 3.09 | 3.13 | 3.05 | 3.10 | 00:00:00 | | 2006-11-01 | 714,600 | 3.11 | 3.34 | 3.11 | 3.22 | 00:00:00 | | 2006-11-02 | 541,800 | 3.25 | 3.26 | 3.08 | 3.10 | 00:00:00 | | 2006-11-03 | 716,500 | 3.10 | 3.38 | 3.10 | 3.35 | 00:00:00 | | 2006-11-06 | 1,214,600 | 3.40 | 3.57 | 3.30 | 3.30 | 00:00:00 | | 2006-11-07 | 168,400 | 3.47 | 3.47 | 3.28 | 3.33 | 00:00:00 | | 2006-11-08 | 642,300 | 3.33 | 3.40 | 3.16 | 3.25 | 00:00:00 | | 2006-11-09 | 585,600 | 3.31 | 3.45 | 3.30 | 3.39 | 00:00:00 | | 2006-11-10 | 657,500 | 3.45 | 3.52 | 3.25 | 3.32 | 00:00:00 | | 2006-11-13 | 345,500 | 3.31 | 3.44 | 3.18 | 3.38 | 00:00:00 | | 2006-11-14 | 419,200 | 3.40 | 3.45 | 3.22 | 3.27 | 00:00:00 | | 2006-11-15 | 344,700 | 3.18 | 3.40 | 3.18 | 3.36 | 00:00:00 | | 2006-11-16 | 188,900 | 3.39 | 3.39 | 3.25 | 3.28 | 00:00:00 | | 2006-11-17 | 397,400 | 3.23 | 3.30 | 3.13 | 3.23 | 00:00:00 | | 2006-11-20 | 413,000 | 3.25 | 3.39 | 3.25 | 3.31 | 00:00:00 | | 2006-11-21 | 880,500 | 3.40 | 3.50 | 3.40 | 3.47 | 00:00:00 | | 2006-11-22 | 695,100 | 3.55 | 3.59 | 3.46 | 3.55 | 00:00:00 | | 2006-11-23 | 180,200 | 3.59 | 3.59 | 3.51 | 3.55 | 00:00:00 | | 2006-11-24 | 1,011,000 | 3.64 | 3.85 | 3.56 | 3.85 | 00:00:00 | | 2006-11-27 | 733,100 | 3.95 | 3.95 | 3.74 | 3.77 | 00:00:00 | | 2006-11-28 | 589,100 | 3.75 | 3.84 | 3.65 | 3.79 | 00:00:00 | | 2006-11-29 | 344,900 | 3.80 | 3.85 | 3.73 | 3.84 | 00:00:00 | | 2006-11-30 | 480,300 | 3.86 | 3.95 | 3.78 | 3.79 | 00:00:00 | | 2006-12-01 | 429,800 | 3.83 | 3.85 | 3.71 | 3.80 | 00:00:00 | | 2006-12-04 | 551,800 | 3.85 | 3.85 | 3.69 | 3.71 | 00:00:00 | | 2006-12-05 | 392,200 | 3.70 | 3.74 | 3.64 | 3.70 | 00:00:00 | | 2006-12-06 | 387,700 | 3.60 | 3.80 | 3.50 | 3.64 | 00:00:00 | | 2006-12-07 | 345,800 | 3.67 | 3.70 | 3.62 | 3.66 | 00:00:00 | | 2006-12-08 | 144,300 | 3.67 | 3.70 | 3.58 | 3.59 | 00:00:00 | | 2006-12-11 | 469,700 | 3.64 | 3.74 | 3.55 | 3.73 | 00:00:00 | | 2006-12-12 | 355,200 | 3.75 | 3.80 | 3.66 | 3.75 | 00:00:00 | | 2006-12-13 | 316,900 | 3.80 | 3.83 | 3.70 | 3.81 | 00:00:00 | | 2006-12-14 | 347,200 | 3.81 | 3.88 | 3.77 | 3.85 | 00:00:00 | | 2006-12-15 | 1,632,300 | 3.88 | 3.88 | 3.70 | 3.85 | 00:00:00 | | 2006-12-18 | 389,300 | 3.85 | 3.85 | 3.60 | 3.65 | 00:00:00 | | 2006-12-19 | 278,600 | 3.70 | 3.70 | 3.63 | 3.65 | 00:00:00 | | 2006-12-20 | 121,000 | 3.70 | 3.70 | 3.61 | 3.65 | 00:00:00 | | 2006-12-21 | 320,900 | 3.60 | 3.65 | 3.45 | 3.48 | 00:00:00 | | 2006-12-22 | 140,000 | 3.48 | 3.60 | 3.48 | 3.57 | 00:00:00 | | 2006-12-27 | 101,900 | 3.63 | 3.77 | 3.63 | 3.67 | 00:00:00 | | 2006-12-28 | 217,700 | 3.74 | 3.79 | 3.69 | 3.69 | 00:00:00 | | 2006-12-29 | 62,300 | 3.71 | 3.73 | 3.64 | 3.66 | 00:00:00 | | 2007-01-02 | 112,700 | 3.72 | 3.80 | 3.67 | 3.80 | 00:00:00 | | 2007-01-03 | 309,000 | 3.80 | 3.81 | 3.40 | 3.61 | 00:00:00 | | 2007-01-04 | 632,500 | 3.51 | 3.54 | 3.33 | 3.35 | 00:00:00 | | 2007-01-05 | 383,100 | 3.29 | 3.44 | 3.13 | 3.40 | 00:00:00 | | 2007-01-08 | 310,800 | 3.39 | 3.40 | 3.26 | 3.39 | 00:00:00 | | 2007-01-09 | 321,600 | 3.34 | 3.34 | 3.20 | 3.30 | 00:00:00 | | 2007-01-10 | 2,816,400 | 3.21 | 3.30 | 3.18 | 3.23 | 00:00:00 | | 2007-01-11 | 1,014,800 | 3.23 | 3.43 | 3.21 | 3.30 | 00:00:00 | | 2007-01-12 | 3,391,800 | 3.29 | 3.40 | 3.29 | 3.40 | 00:00:00 | | 2007-01-15 | 211,900 | 3.44 | 3.47 | 3.37 | 3.46 | 00:00:00 | | 2007-01-16 | 435,400 | 3.20 | 3.45 | 3.20 | 3.45 | 00:00:00 | | 2007-01-17 | 330,700 | 3.40 | 3.58 | 3.40 | 3.52 | 00:00:00 | | 2007-01-18 | 289,000 | 3.58 | 3.58 | 3.37 | 3.43 | 00:00:00 | | 2007-01-19 | 113,600 | 3.43 | 3.48 | 3.42 | 3.47 | 00:00:00 | | 2007-01-22 | 400,700 | 3.49 | 3.57 | 3.41 | 3.44 | 00:00:00 | | 2007-01-23 | 503,100 | 3.50 | 3.61 | 3.50 | 3.56 | 00:00:00 | | 2007-01-24 | 597,700 | 3.52 | 3.65 | 3.44 | 3.65 | 00:00:00 | | 2007-01-25 | 485,300 | 3.67 | 3.74 | 3.53 | 3.60 | 00:00:00 | | 2007-01-26 | 193,300 | 3.55 | 3.63 | 3.50 | 3.54 | 00:00:00 | | 2007-01-29 | 194,500 | 3.49 | 3.55 | 3.48 | 3.48 | 00:00:00 | | 2007-01-30 | 358,600 | 3.51 | 3.54 | 3.42 | 3.42 | 00:00:00 | | 2007-01-31 | 486,900 | 3.38 | 3.51 | 3.37 | 3.40 | 00:00:00 | | 2007-02-01 | 1,443,600 | 3.43 | 3.70 | 3.40 | 3.63 | 00:00:00 | | 2007-02-02 | 994,800 | 3.67 | 3.70 | 3.52 | 3.60 | 00:00:00 | | 2007-02-05 | 476,400 | 3.65 | 3.67 | 3.55 | 3.64 | 00:00:00 | | 2007-02-06 | 182,500 | 3.67 | 3.73 | 3.63 | 3.65 | 00:00:00 | | 2007-02-07 | 422,500 | 3.67 | 3.78 | 3.65 | 3.69 | 00:00:00 | | 2007-02-08 | 408,800 | 3.70 | 3.85 | 3.70 | 3.85 | 00:00:00 | | 2007-02-09 | 540,700 | 3.86 | 3.95 | 3.79 | 3.85 | 00:00:00 | | 2007-02-12 | 403,600 | 3.79 | 3.83 | 3.52 | 3.67 | 00:00:00 | | 2007-02-13 | 281,900 | 3.75 | 3.78 | 3.70 | 3.72 | 00:00:00 | | 2007-02-14 | 276,700 | 3.77 | 3.83 | 3.75 | 3.82 | 00:00:00 | | 2007-02-15 | 282,400 | 3.80 | 3.85 | 3.76 | 3.81 | 00:00:00 | | 2007-02-16 | 254,200 | 3.80 | 3.84 | 3.74 | 3.78 | 00:00:00 | | 2007-02-19 | 332,300 | 3.79 | 3.89 | 3.79 | 3.88 | 00:00:00 | | 2007-02-20 | 432,200 | 3.88 | 3.95 | 3.85 | 3.95 | 00:00:00 | | 2007-02-21 | 1,762,900 | 3.98 | 4.10 | 3.95 | 4.06 | 00:00:00 | | 2007-02-22 | 892,700 | 4.07 | 4.18 | 4.03 | 4.15 | 00:00:00 | | 2007-02-23 | 962,600 | 4.22 | 4.37 | 4.22 | 4.34 | 00:00:00 | | 2007-02-26 | 939,500 | 4.39 | 4.48 | 4.36 | 4.42 | 00:00:00 | | 2007-02-27 | 984,300 | 4.25 | 4.30 | 3.90 | 4.00 | 00:00:00 | | 2007-02-28 | 671,400 | 3.91 | 4.14 | 3.91 | 4.06 | 00:00:00 | | 2007-03-01 | 352,100 | 3.97 | 4.10 | 3.89 | 4.10 | 00:00:00 | | 2007-03-02 | 405,300 | 4.03 | 4.05 | 3.95 | 3.95 | 00:00:00 | | 2007-03-05 | 522,400 | 3.90 | 4.00 | 3.83 | 3.92 | 00:00:00 | | 2007-03-06 | 479,300 | 4.03 | 4.14 | 4.00 | 4.14 | 00:00:00 | | 2007-03-07 | 244,800 | 4.17 | 4.21 | 4.13 | 4.14 | 00:00:00 | | 2007-03-08 | 286,300 | 4.20 | 4.24 | 4.01 | 4.06 | 00:00:00 | | 2007-03-09 | 126,600 | 4.12 | 4.12 | 4.00 | 4.03 | 00:00:00 | | 2007-03-12 | 295,000 | 4.00 | 4.14 | 3.97 | 4.00 | 00:00:00 | | 2007-03-13 | 429,500 | 4.02 | 4.04 | 3.70 | 3.75 | 00:00:00 | | 2007-03-14 | 459,300 | 3.68 | 3.85 | 3.65 | 3.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
