|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-14 | 459,300 | 3.68 | 3.85 | 3.65 | 3.77 | 00:00:00 | | 2007-03-15 | 464,200 | 3.84 | 3.93 | 3.80 | 3.92 | 00:00:00 | | 2007-03-16 | 409,400 | 3.91 | 4.04 | 3.91 | 4.03 | 00:00:00 | | 2007-03-19 | 222,900 | 4.04 | 4.13 | 4.00 | 4.00 | 00:00:00 | | 2007-03-20 | 298,400 | 4.07 | 4.12 | 3.99 | 4.02 | 00:00:00 | | 2007-03-21 | 176,200 | 4.09 | 4.17 | 4.05 | 4.15 | 00:00:00 | | 2007-03-22 | 276,000 | 4.20 | 4.23 | 4.15 | 4.18 | 00:00:00 | | 2007-03-23 | 251,600 | 4.18 | 4.21 | 4.05 | 4.09 | 00:00:00 | | 2007-03-26 | 178,500 | 4.19 | 4.19 | 4.10 | 4.16 | 00:00:00 | | 2007-03-27 | 219,300 | 4.17 | 4.19 | 4.10 | 4.13 | 00:00:00 | | 2007-03-28 | 289,000 | 4.20 | 4.20 | 4.06 | 4.10 | 00:00:00 | | 2007-03-29 | 373,600 | 4.06 | 4.08 | 3.96 | 4.00 | 00:00:00 | | 2007-03-30 | 243,800 | 4.05 | 4.09 | 4.00 | 4.05 | 00:00:00 | | 2007-04-02 | 491,400 | 4.08 | 4.12 | 3.93 | 4.11 | 00:00:00 | | 2007-04-03 | 209,300 | 4.12 | 4.17 | 4.05 | 4.10 | 00:00:00 | | 2007-04-04 | 230,500 | 4.07 | 4.16 | 4.07 | 4.12 | 00:00:00 | | 2007-04-05 | 281,000 | 4.11 | 4.17 | 4.10 | 4.12 | 00:00:00 | | 2007-04-09 | 247,800 | 4.13 | 4.19 | 4.12 | 4.18 | 00:00:00 | | 2007-04-10 | 410,100 | 4.23 | 4.33 | 4.20 | 4.28 | 00:00:00 | | 2007-04-11 | 1,493,600 | 4.28 | 4.36 | 4.14 | 4.20 | 00:00:00 | | 2007-04-12 | 193,600 | 4.19 | 4.21 | 4.11 | 4.14 | 00:00:00 | | 2007-04-13 | 416,200 | 4.20 | 4.33 | 4.17 | 4.33 | 00:00:00 | | 2007-04-16 | 476,200 | 4.33 | 4.46 | 4.27 | 4.43 | 00:00:00 | | 2007-04-17 | 425,500 | 4.40 | 4.47 | 4.27 | 4.40 | 00:00:00 | | 2007-04-18 | 455,200 | 4.40 | 4.53 | 4.38 | 4.50 | 00:00:00 | | 2007-04-19 | 430,400 | 4.33 | 4.49 | 4.26 | 4.40 | 00:00:00 | | 2007-04-20 | 206,300 | 4.50 | 4.51 | 4.36 | 4.41 | 00:00:00 | | 2007-04-23 | 124,500 | 4.37 | 4.47 | 4.30 | 4.33 | 00:00:00 | | 2007-04-24 | 475,000 | 4.33 | 4.34 | 4.00 | 4.19 | 00:00:00 | | 2007-04-25 | 156,700 | 4.10 | 4.14 | 4.06 | 4.09 | 00:00:00 | | 2007-04-26 | 386,500 | 4.02 | 4.05 | 3.95 | 4.00 | 00:00:00 | | 2007-04-27 | 204,900 | 4.00 | 4.03 | 3.90 | 3.99 | 00:00:00 | | 2007-04-30 | 171,700 | 3.99 | 4.00 | 3.80 | 3.80 | 00:00:00 | | 2007-05-01 | 275,000 | 3.80 | 3.93 | 3.72 | 3.91 | 00:00:00 | | 2007-05-02 | 303,300 | 3.82 | 4.04 | 3.82 | 3.95 | 00:00:00 | | 2007-05-03 | 196,600 | 4.03 | 4.09 | 4.00 | 4.04 | 00:00:00 | | 2007-05-04 | 367,700 | 4.05 | 4.09 | 3.85 | 3.87 | 00:00:00 | | 2007-05-07 | 311,800 | 3.95 | 4.00 | 3.81 | 3.86 | 00:00:00 | | 2007-05-08 | 647,100 | 3.84 | 3.94 | 3.74 | 3.93 | 00:00:00 | | 2007-05-09 | 137,900 | 3.92 | 4.01 | 3.88 | 3.89 | 00:00:00 | | 2007-05-10 | 323,600 | 3.92 | 3.92 | 3.80 | 3.86 | 00:00:00 | | 2007-05-11 | 258,900 | 3.89 | 3.91 | 3.80 | 3.85 | 00:00:00 | | 2007-05-14 | 1,262,100 | 3.81 | 3.84 | 3.39 | 3.55 | 00:00:00 | | 2007-05-15 | 388,600 | 3.50 | 3.63 | 3.50 | 3.62 | 00:00:00 | | 2007-05-16 | 589,700 | 3.56 | 3.60 | 3.41 | 3.50 | 00:00:00 | | 2007-05-17 | 301,000 | 3.50 | 3.58 | 3.41 | 3.49 | 00:00:00 | | 2007-05-18 | 261,200 | 3.55 | 3.62 | 3.48 | 3.52 | 00:00:00 | | 2007-05-22 | 423,100 | 3.60 | 3.67 | 3.54 | 3.63 | 00:00:00 | | 2007-05-23 | 427,800 | 3.67 | 3.67 | 3.58 | 3.61 | 00:00:00 | | 2007-05-24 | 262,700 | 3.61 | 3.62 | 3.45 | 3.51 | 00:00:00 | | 2007-05-25 | 180,600 | 3.58 | 3.58 | 3.39 | 3.45 | 00:00:00 | | 2007-05-28 | 74,900 | 3.37 | 3.45 | 3.34 | 3.35 | 00:00:00 | | 2007-05-29 | 355,000 | 3.32 | 3.51 | 3.31 | 3.42 | 00:00:00 | | 2007-05-30 | 103,400 | 3.42 | 3.43 | 3.35 | 3.40 | 00:00:00 | | 2007-05-31 | 335,800 | 3.43 | 3.50 | 3.43 | 3.50 | 00:00:00 | | 2007-06-01 | 277,700 | 3.55 | 3.69 | 3.54 | 3.67 | 00:00:00 | | 2007-06-04 | 224,600 | 3.65 | 3.75 | 3.60 | 3.73 | 00:00:00 | | 2007-06-05 | 166,600 | 3.76 | 3.80 | 3.66 | 3.67 | 00:00:00 | | 2007-06-06 | 138,900 | 3.65 | 3.65 | 3.52 | 3.53 | 00:00:00 | | 2007-06-07 | 288,300 | 3.56 | 3.56 | 3.38 | 3.44 | 00:00:00 | | 2007-06-08 | 355,400 | 3.38 | 3.42 | 3.22 | 3.35 | 00:00:00 | | 2007-06-11 | 329,900 | 3.36 | 3.41 | 3.30 | 3.30 | 00:00:00 | | 2007-06-12 | 260,400 | 3.30 | 3.32 | 3.19 | 3.30 | 00:00:00 | | 2007-06-13 | 98,000 | 3.27 | 3.35 | 3.27 | 3.30 | 00:00:00 | | 2007-06-14 | 171,600 | 3.33 | 3.42 | 3.33 | 3.41 | 00:00:00 | | 2007-06-15 | 276,000 | 3.47 | 3.58 | 3.43 | 3.51 | 00:00:00 | | 2007-06-18 | 279,200 | 3.61 | 3.70 | 3.50 | 3.58 | 00:00:00 | | 2007-06-19 | 609,600 | 3.57 | 3.65 | 3.53 | 3.59 | 00:00:00 | | 2007-06-20 | 394,600 | 3.61 | 3.62 | 3.55 | 3.56 | 00:00:00 | | 2007-06-21 | 233,900 | 3.61 | 3.61 | 3.47 | 3.53 | 00:00:00 | | 2007-06-22 | 198,300 | 3.56 | 3.60 | 3.46 | 3.55 | 00:00:00 | | 2007-06-25 | 147,000 | 3.50 | 3.50 | 3.41 | 3.41 | 00:00:00 | | 2007-06-26 | 310,100 | 3.41 | 3.41 | 3.21 | 3.28 | 00:00:00 | | 2007-06-27 | 210,300 | 3.21 | 3.43 | 3.21 | 3.39 | 00:00:00 | | 2007-06-28 | 500,100 | 3.48 | 3.53 | 3.39 | 3.44 | 00:00:00 | | 2007-06-29 | 215,700 | 3.42 | 3.51 | 3.39 | 3.51 | 00:00:00 | | 2007-07-03 | 163,100 | 3.56 | 3.65 | 3.40 | 3.48 | 00:00:00 | | 2007-07-04 | 29,200 | 3.50 | 3.60 | 3.50 | 3.58 | 00:00:00 | | 2007-07-05 | 264,900 | 3.61 | 3.66 | 3.52 | 3.65 | 00:00:00 | | 2007-07-06 | 230,900 | 3.67 | 3.77 | 3.64 | 3.76 | 00:00:00 | | 2007-07-09 | 175,800 | 3.82 | 3.85 | 3.75 | 3.77 | 00:00:00 | | 2007-07-10 | 266,100 | 3.83 | 3.83 | 3.64 | 3.70 | 00:00:00 | | 2007-07-11 | 260,000 | 3.71 | 3.76 | 3.69 | 3.69 | 00:00:00 | | 2007-07-12 | 198,700 | 3.77 | 3.86 | 3.77 | 3.83 | 00:00:00 | | 2007-07-13 | 204,400 | 3.88 | 3.88 | 3.78 | 3.84 | 00:00:00 | | 2007-07-16 | 182,600 | 3.84 | 3.84 | 3.72 | 3.72 | 00:00:00 | | 2007-07-17 | 99,400 | 3.76 | 3.80 | 3.66 | 3.77 | 00:00:00 | | 2007-07-18 | 198,300 | 3.81 | 3.91 | 3.77 | 3.91 | 00:00:00 | | 2007-07-19 | 472,900 | 3.94 | 4.16 | 3.91 | 4.13 | 00:00:00 | | 2007-07-20 | 417,500 | 4.10 | 4.20 | 4.09 | 4.10 | 00:00:00 | | 2007-07-23 | 294,100 | 4.12 | 4.14 | 3.95 | 4.05 | 00:00:00 | | 2007-07-24 | 151,900 | 4.05 | 4.13 | 3.94 | 4.00 | 00:00:00 | | 2007-07-25 | 372,200 | 3.94 | 3.94 | 3.65 | 3.78 | 00:00:00 | | 2007-07-26 | 279,300 | 3.78 | 3.87 | 3.50 | 3.68 | 00:00:00 | | 2007-07-27 | 181,600 | 3.62 | 3.86 | 3.62 | 3.83 | 00:00:00 | | 2007-07-30 | 481,900 | 3.75 | 4.01 | 3.75 | 4.01 | 00:00:00 | | 2007-07-31 | 491,800 | 4.13 | 4.14 | 4.02 | 4.12 | 00:00:00 | | 2007-08-01 | 307,400 | 4.12 | 4.12 | 3.90 | 4.05 | 00:00:00 | | 2007-08-02 | 174,300 | 4.02 | 4.08 | 3.93 | 3.93 | 00:00:00 | | 2007-08-03 | 117,600 | 3.83 | 4.03 | 3.83 | 3.95 | 00:00:00 | | 2007-08-07 | 223,800 | 3.80 | 3.84 | 3.72 | 3.80 | 00:00:00 | | 2007-08-08 | 352,500 | 3.80 | 4.07 | 3.78 | 3.89 | 00:00:00 | | 2007-08-09 | 131,100 | 3.76 | 3.90 | 3.76 | 3.78 | 00:00:00 | | 2007-08-10 | 460,000 | 3.80 | 3.90 | 3.68 | 3.79 | 00:00:00 | | 2007-08-13 | 342,500 | 3.83 | 3.85 | 3.56 | 3.57 | 00:00:00 | | 2007-08-14 | 138,200 | 3.57 | 3.63 | 3.48 | 3.54 | 00:00:00 | | 2007-08-15 | 326,900 | 3.41 | 3.42 | 3.26 | 3.30 | 00:00:00 | | 2007-08-16 | 597,100 | 3.12 | 3.18 | 2.80 | 2.95 | 00:00:00 | | 2007-08-17 | 414,800 | 3.14 | 3.44 | 3.12 | 3.35 | 00:00:00 | | 2007-08-20 | 157,400 | 3.35 | 3.42 | 3.21 | 3.25 | 00:00:00 | | 2007-08-21 | 116,400 | 3.30 | 3.30 | 3.20 | 3.24 | 00:00:00 | | 2007-08-22 | 452,800 | 3.29 | 3.33 | 3.12 | 3.25 | 00:00:00 | | 2007-08-23 | 242,600 | 3.35 | 3.35 | 3.10 | 3.16 | 00:00:00 | | 2007-08-24 | 264,300 | 3.12 | 3.29 | 3.10 | 3.28 | 00:00:00 | | 2007-08-27 | 144,200 | 3.27 | 3.27 | 3.18 | 3.19 | 00:00:00 | | 2007-08-28 | 130,600 | 3.12 | 3.23 | 3.12 | 3.17 | 00:00:00 | | 2007-08-29 | 75,400 | 3.20 | 3.28 | 3.19 | 3.25 | 00:00:00 | | 2007-08-30 | 86,200 | 3.20 | 3.27 | 3.18 | 3.22 | 00:00:00 | | 2007-08-31 | 127,100 | 3.28 | 3.31 | 3.22 | 3.26 | 00:00:00 | | 2007-09-04 | 552,500 | 3.27 | 3.32 | 3.16 | 3.26 | 00:00:00 | | 2007-09-05 | 140,100 | 3.25 | 3.26 | 3.20 | 3.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
