|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-09-05 | 140,100 | 3.25 | 3.26 | 3.20 | 3.25 | 00:00:00 | 2007-09-06 | 1,285,800 | 3.31 | 3.53 | 3.31 | 3.52 | 00:00:00 | 2007-09-07 | 554,600 | 3.67 | 3.72 | 3.57 | 3.66 | 00:00:00 | 2007-09-10 | 312,700 | 3.66 | 3.84 | 3.48 | 3.50 | 00:00:00 | 2007-09-11 | 257,200 | 3.53 | 3.72 | 3.52 | 3.69 | 00:00:00 | 2007-09-12 | 410,500 | 3.69 | 3.70 | 3.59 | 3.65 | 00:00:00 | 2007-09-13 | 1,156,200 | 3.61 | 3.72 | 3.56 | 3.65 | 00:00:00 | 2007-09-14 | 467,500 | 3.71 | 3.79 | 3.66 | 3.68 | 00:00:00 | 2007-09-17 | 147,300 | 3.75 | 3.79 | 3.62 | 3.63 | 00:00:00 | 2007-09-18 | 420,000 | 3.63 | 3.70 | 3.54 | 3.68 | 00:00:00 | 2007-09-19 | 439,600 | 3.81 | 3.84 | 3.69 | 3.80 | 00:00:00 | 2007-09-20 | 565,600 | 3.85 | 4.00 | 3.84 | 4.00 | 00:00:00 | 2007-09-21 | 789,800 | 4.01 | 4.09 | 3.86 | 3.93 | 00:00:00 | 2007-09-24 | 302,100 | 4.00 | 4.00 | 3.81 | 3.84 | 00:00:00 | 2007-09-25 | 192,900 | 3.76 | 3.94 | 3.76 | 3.86 | 00:00:00 | 2007-09-26 | 93,500 | 3.88 | 3.94 | 3.76 | 3.76 | 00:00:00 | 2007-09-27 | 166,100 | 3.79 | 3.94 | 3.79 | 3.92 | 00:00:00 | 2007-09-28 | 721,300 | 3.99 | 4.15 | 3.97 | 4.06 | 00:00:00 | 2007-10-01 | 936,600 | 4.15 | 4.36 | 4.05 | 4.25 | 00:00:00 | 2007-10-02 | 524,000 | 4.05 | 4.05 | 3.96 | 4.00 | 00:00:00 | 2007-10-03 | 203,800 | 4.04 | 4.05 | 3.95 | 3.95 | 00:00:00 | 2007-10-04 | 482,500 | 3.89 | 4.09 | 3.89 | 4.07 | 00:00:00 | 2007-10-05 | 299,000 | 4.05 | 4.08 | 3.97 | 4.07 | 00:00:00 | 2007-10-09 | 583,300 | 4.02 | 4.10 | 3.97 | 4.03 | 00:00:00 | 2007-10-10 | 1,730,300 | 4.15 | 4.30 | 4.05 | 4.28 | 00:00:00 | 2007-10-11 | 863,400 | 4.34 | 4.42 | 4.05 | 4.20 | 00:00:00 | 2007-10-12 | 254,700 | 4.20 | 4.30 | 4.14 | 4.26 | 00:00:00 | 2007-10-15 | 1,054,200 | 4.32 | 4.40 | 4.25 | 4.33 | 00:00:00 | 2007-10-16 | 302,800 | 4.35 | 4.35 | 4.20 | 4.23 | 00:00:00 | 2007-10-17 | 580,400 | 4.29 | 4.29 | 3.95 | 4.07 | 00:00:00 | 2007-10-18 | 382,800 | 4.14 | 4.17 | 4.05 | 4.15 | 00:00:00 | 2007-10-19 | 577,400 | 4.19 | 4.19 | 3.99 | 4.01 | 00:00:00 | 2007-10-22 | 390,300 | 3.86 | 4.03 | 3.82 | 3.94 | 00:00:00 | 2007-10-23 | 346,700 | 4.04 | 4.09 | 3.96 | 4.09 | 00:00:00 | 2007-10-24 | 362,900 | 4.09 | 4.15 | 3.97 | 4.15 | 00:00:00 | 2007-10-25 | 373,500 | 4.16 | 4.19 | 4.08 | 4.12 | 00:00:00 | 2007-10-26 | 475,300 | 4.19 | 4.26 | 4.14 | 4.24 | 00:00:00 | 2007-10-29 | 1,922,300 | 4.29 | 4.29 | 4.10 | 4.19 | 00:00:00 | 2007-10-30 | 355,600 | 4.14 | 4.18 | 3.91 | 3.92 | 00:00:00 | 2007-10-31 | 574,800 | 3.94 | 4.15 | 3.85 | 4.04 | 00:00:00 | 2007-11-01 | 329,100 | 4.00 | 4.04 | 3.88 | 3.95 | 00:00:00 | 2007-11-02 | 517,400 | 3.94 | 4.07 | 3.87 | 4.07 | 00:00:00 | 2007-11-05 | 510,300 | 3.91 | 4.03 | 3.87 | 3.95 | 00:00:00 | 2007-11-06 | 823,300 | 4.10 | 4.22 | 4.00 | 4.20 | 00:00:00 | 2007-11-07 | 611,700 | 4.23 | 4.25 | 4.00 | 4.10 | 00:00:00 | 2007-11-08 | 477,500 | 4.10 | 4.14 | 3.89 | 4.13 | 00:00:00 | 2007-11-09 | 911,700 | 4.04 | 4.07 | 3.94 | 3.95 | 00:00:00 | 2007-11-12 | 695,300 | 3.89 | 3.89 | 3.60 | 3.60 | 00:00:00 | 2007-11-13 | 1,378,300 | 3.63 | 3.84 | 3.63 | 3.84 | 00:00:00 | 2007-11-14 | 364,600 | 3.88 | 3.98 | 3.80 | 3.90 | 00:00:00 | 2007-11-15 | 540,900 | 3.88 | 3.92 | 3.80 | 3.86 | 00:00:00 | 2007-11-16 | 694,000 | 3.90 | 3.95 | 3.75 | 3.92 | 00:00:00 | 2007-11-19 | 772,900 | 3.96 | 3.97 | 3.80 | 3.87 | 00:00:00 | 2007-11-20 | 627,300 | 3.94 | 3.96 | 3.85 | 3.95 | 00:00:00 | 2007-11-21 | 787,200 | 3.95 | 3.95 | 3.84 | 3.86 | 00:00:00 | 2007-11-22 | 180,000 | 3.86 | 3.98 | 3.84 | 3.96 | 00:00:00 | 2007-11-23 | 407,400 | 3.99 | 4.04 | 3.94 | 4.02 | 00:00:00 | 2007-11-26 | 631,700 | 4.03 | 4.04 | 3.76 | 3.79 | 00:00:00 | 2007-11-27 | 328,400 | 3.79 | 3.81 | 3.65 | 3.75 | 00:00:00 | 2007-11-28 | 1,944,500 | 3.70 | 3.73 | 3.46 | 3.71 | 00:00:00 | 2007-11-29 | 252,300 | 3.77 | 3.77 | 3.54 | 3.56 | 00:00:00 | 2007-11-30 | 355,700 | 3.60 | 3.60 | 3.39 | 3.54 | 00:00:00 | 2007-12-03 | 304,800 | 3.48 | 3.60 | 3.48 | 3.55 | 00:00:00 | 2007-12-04 | 959,100 | 3.55 | 3.55 | 3.43 | 3.52 | 00:00:00 | 2007-12-05 | 792,800 | 3.50 | 3.53 | 3.42 | 3.44 | 00:00:00 | 2007-12-06 | 457,200 | 3.49 | 3.65 | 3.45 | 3.65 | 00:00:00 | 2007-12-07 | 329,700 | 3.70 | 3.70 | 3.59 | 3.67 | 00:00:00 | 2007-12-10 | 339,800 | 3.77 | 3.92 | 3.76 | 3.84 | 00:00:00 | 2007-12-11 | 305,900 | 3.84 | 3.86 | 3.67 | 3.68 | 00:00:00 | 2007-12-12 | 214,800 | 3.81 | 3.84 | 3.72 | 3.74 | 00:00:00 | 2007-12-13 | 207,200 | 3.75 | 3.75 | 3.58 | 3.61 | 00:00:00 | 2007-12-14 | 83,200 | 3.60 | 3.64 | 3.52 | 3.55 | 00:00:00 | 2007-12-17 | 362,500 | 3.55 | 3.64 | 3.51 | 3.51 | 00:00:00 | 2007-12-18 | 359,000 | 3.58 | 3.64 | 3.45 | 3.58 | 00:00:00 | 2007-12-19 | 196,300 | 3.59 | 3.59 | 3.46 | 3.48 | 00:00:00 | 2007-12-20 | 213,100 | 3.50 | 3.66 | 3.49 | 3.58 | 00:00:00 | 2007-12-21 | 558,000 | 3.68 | 3.93 | 3.67 | 3.93 | 00:00:00 | 2007-12-24 | 110,300 | 3.91 | 3.93 | 3.75 | 3.75 | 00:00:00 | 2007-12-27 | 214,900 | 3.88 | 3.96 | 3.79 | 3.89 | 00:00:00 | 2007-12-28 | 271,300 | 3.87 | 3.91 | 3.82 | 3.90 | 00:00:00 | 2007-12-31 | 121,500 | 3.90 | 3.90 | 3.72 | 3.87 | 00:00:00 | 2008-01-02 | 529,800 | 3.94 | 4.10 | 3.85 | 4.10 | 00:00:00 | 2008-01-03 | 440,400 | 4.03 | 4.18 | 3.99 | 4.02 | 00:00:00 | 2008-01-04 | 338,900 | 3.98 | 4.02 | 3.84 | 3.92 | 00:00:00 | 2008-01-07 | 247,600 | 3.95 | 4.04 | 3.89 | 3.92 | 00:00:00 | 2008-01-08 | 545,600 | 4.08 | 4.10 | 3.92 | 3.99 | 00:00:00 | 2008-01-09 | 1,423,000 | 4.04 | 4.04 | 3.92 | 4.00 | 00:00:00 | 2008-01-10 | 613,400 | 3.99 | 4.19 | 3.92 | 4.10 | 00:00:00 | 2008-01-11 | 1,403,500 | 4.08 | 4.38 | 4.08 | 4.32 | 00:00:00 | 2008-01-14 | 1,201,000 | 4.40 | 4.58 | 4.39 | 4.49 | 00:00:00 | 2008-01-15 | 673,800 | 4.42 | 4.53 | 4.21 | 4.21 | 00:00:00 | 2008-01-16 | 983,000 | 4.15 | 4.29 | 4.15 | 4.20 | 00:00:00 | 2008-01-17 | 574,700 | 4.21 | 4.30 | 4.17 | 4.25 | 00:00:00 | 2008-01-18 | 535,800 | 4.29 | 4.32 | 4.20 | 4.20 | 00:00:00 | 2008-01-21 | 968,400 | 4.15 | 4.19 | 3.82 | 3.82 | 00:00:00 | 2008-01-22 | 667,300 | 3.67 | 4.26 | 3.67 | 4.26 | 00:00:00 | 2008-01-23 | 543,700 | 3.99 | 4.26 | 3.99 | 4.15 | 00:00:00 | 2008-01-24 | 492,900 | 4.30 | 4.30 | 4.08 | 4.14 | 00:00:00 | 2008-01-25 | 321,800 | 4.28 | 4.28 | 4.05 | 4.07 | 00:00:00 | 2008-01-28 | 488,500 | 4.19 | 4.25 | 4.12 | 4.25 | 00:00:00 | 2008-01-29 | 257,000 | 4.20 | 4.25 | 4.10 | 4.10 | 00:00:00 | 2008-01-30 | 274,100 | 4.10 | 4.26 | 4.03 | 4.16 | 00:00:00 | 2008-01-31 | 612,700 | 4.10 | 4.14 | 4.00 | 4.00 | 00:00:00 | 2008-02-01 | 577,600 | 4.10 | 4.10 | 3.91 | 4.05 | 00:00:00 | 2008-02-04 | 285,600 | 3.89 | 3.97 | 3.85 | 3.85 | 00:00:00 | 2008-02-05 | 380,100 | 3.82 | 3.87 | 3.73 | 3.78 | 00:00:00 | 2008-02-06 | 346,500 | 3.85 | 3.89 | 3.82 | 3.87 | 00:00:00 | 2008-02-07 | 282,900 | 3.88 | 3.98 | 3.74 | 3.95 | 00:00:00 | 2008-02-08 | 206,500 | 3.95 | 4.10 | 3.94 | 4.08 | 00:00:00 | 2008-02-11 | 273,400 | 4.05 | 4.10 | 3.94 | 4.08 | 00:00:00 | 2008-02-12 | 369,500 | 4.10 | 4.10 | 3.93 | 4.00 | 00:00:00 | 2008-02-13 | 350,800 | 4.05 | 4.08 | 3.97 | 4.08 | 00:00:00 | 2008-02-14 | 241,700 | 4.01 | 4.08 | 3.95 | 3.96 | 00:00:00 | 2008-02-15 | 709,100 | 4.01 | 4.17 | 3.98 | 4.13 | 00:00:00 | 2008-02-19 | 747,200 | 4.15 | 4.43 | 4.15 | 4.43 | 00:00:00 | 2008-02-20 | 638,600 | 4.31 | 4.52 | 4.27 | 4.52 | 00:00:00 | 2008-02-21 | 796,600 | 4.56 | 4.60 | 4.33 | 4.38 | 00:00:00 | 2008-02-22 | 382,600 | 4.31 | 4.54 | 4.31 | 4.51 | 00:00:00 | 2008-02-25 | 604,800 | 4.52 | 4.63 | 4.52 | 4.60 | 00:00:00 | 2008-02-26 | 686,500 | 4.60 | 4.68 | 4.48 | 4.65 | 00:00:00 | 2008-02-27 | 477,000 | 4.70 | 4.74 | 4.56 | 4.73 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|