|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-27 | 477,000 | 4.70 | 4.74 | 4.56 | 4.73 | 00:00:00 | 2008-02-28 | 307,700 | 4.68 | 4.75 | 4.62 | 4.73 | 00:00:00 | 2008-02-29 | 389,800 | 4.75 | 4.75 | 4.53 | 4.53 | 00:00:00 | 2008-03-03 | 677,900 | 4.60 | 4.75 | 4.60 | 4.75 | 00:00:00 | 2008-03-04 | 430,400 | 4.75 | 4.75 | 4.41 | 4.51 | 00:00:00 | 2008-03-05 | 311,000 | 4.53 | 4.74 | 4.53 | 4.72 | 00:00:00 | 2008-03-06 | 628,100 | 4.65 | 4.65 | 4.46 | 4.50 | 00:00:00 | 2008-03-07 | 477,200 | 4.50 | 4.60 | 4.31 | 4.31 | 00:00:00 | 2008-03-10 | 321,300 | 4.28 | 4.39 | 4.18 | 4.31 | 00:00:00 | 2008-03-11 | 339,000 | 4.40 | 4.50 | 4.36 | 4.50 | 00:00:00 | 2008-03-12 | 660,700 | 4.49 | 4.55 | 4.39 | 4.48 | 00:00:00 | 2008-03-13 | 1,461,400 | 4.53 | 5.03 | 4.53 | 4.90 | 00:00:00 | 2008-03-14 | 2,062,800 | 5.14 | 5.38 | 5.00 | 5.21 | 00:00:00 | 2008-03-17 | 974,200 | 5.32 | 5.43 | 4.97 | 5.30 | 00:00:00 | 2008-03-18 | 716,100 | 5.28 | 5.30 | 4.80 | 4.80 | 00:00:00 | 2008-03-19 | 1,286,700 | 4.79 | 4.88 | 4.60 | 4.66 | 00:00:00 | 2008-03-20 | 1,077,900 | 4.48 | 5.35 | 4.45 | 5.20 | 00:00:00 | 2008-03-24 | 433,900 | 5.20 | 5.20 | 4.85 | 4.85 | 00:00:00 | 2008-03-25 | 691,500 | 5.06 | 5.06 | 4.86 | 4.92 | 00:00:00 | 2008-03-26 | 1,006,100 | 4.90 | 4.98 | 4.77 | 4.95 | 00:00:00 | 2008-03-27 | 562,200 | 4.91 | 4.98 | 4.83 | 4.91 | 00:00:00 | 2008-03-28 | 463,800 | 4.90 | 5.06 | 4.83 | 4.98 | 00:00:00 | 2008-03-31 | 490,800 | 5.00 | 5.19 | 4.81 | 4.84 | 00:00:00 | 2008-04-01 | 556,600 | 4.68 | 4.99 | 4.63 | 4.83 | 00:00:00 | 2008-04-02 | 1,079,500 | 4.80 | 5.08 | 4.77 | 5.08 | 00:00:00 | 2008-04-03 | 397,800 | 5.04 | 5.05 | 4.97 | 4.99 | 00:00:00 | 2008-04-04 | 548,900 | 4.95 | 5.00 | 4.81 | 4.81 | 00:00:00 | 2008-04-07 | 526,800 | 4.87 | 4.99 | 4.85 | 4.87 | 00:00:00 | 2008-04-08 | 607,500 | 4.80 | 4.89 | 4.79 | 4.84 | 00:00:00 | 2008-04-09 | 375,800 | 4.87 | 4.97 | 4.84 | 4.93 | 00:00:00 | 2008-04-10 | 382,800 | 4.90 | 4.98 | 4.83 | 4.90 | 00:00:00 | 2008-04-11 | 299,100 | 4.86 | 4.94 | 4.80 | 4.80 | 00:00:00 | 2008-04-14 | 455,700 | 4.79 | 4.91 | 4.79 | 4.80 | 00:00:00 | 2008-04-15 | 327,300 | 4.83 | 4.92 | 4.82 | 4.92 | 00:00:00 | 2008-04-16 | 1,297,500 | 5.00 | 5.10 | 4.94 | 5.10 | 00:00:00 | 2008-04-17 | 449,600 | 5.16 | 5.16 | 5.00 | 5.02 | 00:00:00 | 2008-04-18 | 517,600 | 4.86 | 4.94 | 4.82 | 4.88 | 00:00:00 | 2008-04-21 | 647,200 | 4.95 | 4.95 | 4.70 | 4.71 | 00:00:00 | 2008-04-22 | 404,400 | 4.71 | 4.87 | 4.71 | 4.78 | 00:00:00 | 2008-04-23 | 899,500 | 4.64 | 4.85 | 4.63 | 4.80 | 00:00:00 | 2008-04-24 | 853,400 | 4.75 | 4.80 | 4.50 | 4.55 | 00:00:00 | 2008-04-25 | 453,100 | 4.60 | 4.67 | 4.48 | 4.49 | 00:00:00 | 2008-04-28 | 729,400 | 4.48 | 4.55 | 4.41 | 4.44 | 00:00:00 | 2008-04-29 | 814,600 | 4.42 | 4.42 | 4.15 | 4.16 | 00:00:00 | 2008-04-30 | 436,700 | 4.15 | 4.50 | 4.15 | 4.50 | 00:00:00 | 2008-05-01 | 488,200 | 4.42 | 4.53 | 4.35 | 4.46 | 00:00:00 | 2008-05-02 | 233,000 | 4.50 | 4.60 | 4.45 | 4.59 | 00:00:00 | 2008-05-05 | 610,400 | 4.65 | 4.91 | 4.61 | 4.83 | 00:00:00 | 2008-05-06 | 472,600 | 4.85 | 4.93 | 4.83 | 4.84 | 00:00:00 | 2008-05-07 | 300,500 | 4.70 | 4.86 | 4.62 | 4.62 | 00:00:00 | 2008-05-08 | 849,300 | 4.74 | 5.23 | 4.65 | 5.23 | 00:00:00 | 2008-05-09 | 563,500 | 5.25 | 5.30 | 4.90 | 4.95 | 00:00:00 | 2008-05-12 | 291,900 | 4.99 | 5.18 | 4.91 | 5.00 | 00:00:00 | 2008-05-13 | 279,900 | 4.90 | 5.09 | 4.85 | 5.02 | 00:00:00 | 2008-05-14 | 404,200 | 5.05 | 5.05 | 4.96 | 4.96 | 00:00:00 | 2008-05-15 | 422,100 | 5.04 | 5.14 | 4.85 | 5.14 | 00:00:00 | 2008-05-16 | 605,200 | 5.20 | 5.20 | 5.05 | 5.17 | 00:00:00 | 2008-05-20 | 448,100 | 5.07 | 5.21 | 4.99 | 5.19 | 00:00:00 | 2008-05-21 | 698,400 | 5.18 | 5.33 | 5.06 | 5.12 | 00:00:00 | 2008-05-22 | 494,100 | 5.10 | 5.14 | 4.89 | 4.91 | 00:00:00 | 2008-05-23 | 421,300 | 4.96 | 5.09 | 4.87 | 4.94 | 00:00:00 | 2008-05-26 | 93,800 | 5.00 | 5.00 | 4.83 | 4.94 | 00:00:00 | 2008-05-27 | 224,000 | 4.85 | 4.87 | 4.72 | 4.72 | 00:00:00 | 2008-05-28 | 174,100 | 4.65 | 4.95 | 4.65 | 4.95 | 00:00:00 | 2008-05-29 | 201,500 | 4.84 | 4.85 | 4.67 | 4.68 | 00:00:00 | 2008-05-30 | 214,900 | 4.71 | 4.83 | 4.68 | 4.83 | 00:00:00 | 2008-06-02 | 784,400 | 4.73 | 4.79 | 4.48 | 4.66 | 00:00:00 | 2008-06-03 | 162,100 | 4.66 | 4.69 | 4.56 | 4.59 | 00:00:00 | 2008-06-04 | 126,900 | 4.57 | 4.68 | 4.53 | 4.59 | 00:00:00 | 2008-06-05 | 195,000 | 4.58 | 4.83 | 4.50 | 4.83 | 00:00:00 | 2008-06-06 | 618,100 | 4.90 | 5.06 | 4.86 | 5.02 | 00:00:00 | 2008-06-09 | 120,200 | 5.00 | 5.00 | 4.82 | 4.82 | 00:00:00 | 2008-06-10 | 311,900 | 4.75 | 4.81 | 4.60 | 4.60 | 00:00:00 | 2008-06-11 | 410,900 | 4.71 | 4.73 | 4.62 | 4.62 | 00:00:00 | 2008-06-12 | 246,200 | 4.61 | 4.85 | 4.61 | 4.84 | 00:00:00 | 2008-06-13 | 181,000 | 4.89 | 4.89 | 4.70 | 4.83 | 00:00:00 | 2008-06-16 | 237,900 | 4.89 | 4.92 | 4.71 | 4.80 | 00:00:00 | 2008-06-17 | 134,400 | 4.82 | 4.91 | 4.79 | 4.84 | 00:00:00 | 2008-06-18 | 240,100 | 4.85 | 5.04 | 4.84 | 5.04 | 00:00:00 | 2008-06-19 | 517,900 | 5.00 | 5.00 | 4.75 | 4.81 | 00:00:00 | 2008-06-20 | 318,400 | 4.80 | 4.93 | 4.56 | 4.68 | 00:00:00 | 2008-06-23 | 270,400 | 4.60 | 4.69 | 4.48 | 4.66 | 00:00:00 | 2008-06-24 | 277,300 | 4.63 | 4.72 | 4.60 | 4.70 | 00:00:00 | 2008-06-25 | 397,800 | 4.72 | 4.72 | 4.60 | 4.64 | 00:00:00 | 2008-06-26 | 694,800 | 4.80 | 4.98 | 4.79 | 4.98 | 00:00:00 | 2008-06-27 | 908,900 | 5.00 | 5.00 | 4.88 | 4.99 | 00:00:00 | 2008-06-30 | 205,400 | 5.00 | 5.00 | 4.80 | 4.92 | 00:00:00 | 2008-07-02 | 427,600 | 5.00 | 5.05 | 4.85 | 4.85 | 00:00:00 | 2008-07-03 | 322,100 | 4.80 | 4.83 | 4.65 | 4.66 | 00:00:00 | 2008-07-04 | 208,300 | 4.70 | 4.90 | 4.58 | 4.65 | 00:00:00 | 2008-07-07 | 316,700 | 4.67 | 4.83 | 4.61 | 4.70 | 00:00:00 | 2008-07-08 | 352,400 | 4.60 | 4.74 | 4.52 | 4.52 | 00:00:00 | 2008-07-09 | 222,400 | 4.56 | 4.69 | 4.56 | 4.62 | 00:00:00 | 2008-07-10 | 198,700 | 4.72 | 4.72 | 4.64 | 4.68 | 00:00:00 | 2008-07-11 | 623,600 | 4.80 | 4.99 | 4.75 | 4.99 | 00:00:00 | 2008-07-14 | 1,276,700 | 5.00 | 5.15 | 4.95 | 5.12 | 00:00:00 | 2008-07-15 | 1,266,200 | 5.19 | 5.19 | 4.85 | 4.85 | 00:00:00 | 2008-07-16 | 244,600 | 4.98 | 4.98 | 4.74 | 4.77 | 00:00:00 | 2008-07-17 | 322,600 | 4.77 | 4.96 | 4.70 | 4.73 | 00:00:00 | 2008-07-18 | 122,200 | 4.81 | 4.84 | 4.72 | 4.72 | 00:00:00 | 2008-07-21 | 162,600 | 4.79 | 4.96 | 4.76 | 4.96 | 00:00:00 | 2008-07-22 | 201,900 | 4.96 | 5.00 | 4.70 | 4.70 | 00:00:00 | 2008-07-23 | 321,800 | 4.70 | 4.79 | 4.51 | 4.53 | 00:00:00 | 2008-07-24 | 329,300 | 4.60 | 4.63 | 4.34 | 4.43 | 00:00:00 | 2008-07-25 | 174,700 | 4.33 | 4.69 | 4.33 | 4.60 | 00:00:00 | 2008-07-28 | 130,800 | 4.63 | 4.73 | 4.58 | 4.64 | 00:00:00 | 2008-07-29 | 237,700 | 4.60 | 4.61 | 4.50 | 4.50 | 00:00:00 | 2008-07-30 | 279,300 | 4.48 | 4.83 | 4.46 | 4.73 | 00:00:00 | 2008-07-31 | 248,700 | 4.80 | 4.89 | 4.69 | 4.78 | 00:00:00 | 2008-08-01 | 224,300 | 4.70 | 4.98 | 4.68 | 4.70 | 00:00:00 | 2008-08-05 | 540,500 | 4.67 | 4.70 | 4.09 | 4.09 | 00:00:00 | 2008-08-06 | 516,000 | 4.17 | 4.44 | 4.17 | 4.29 | 00:00:00 | 2008-08-07 | 381,300 | 4.30 | 4.35 | 4.24 | 4.27 | 00:00:00 | 2008-08-08 | 733,500 | 4.13 | 4.54 | 4.06 | 4.17 | 00:00:00 | 2008-08-11 | 1,151,100 | 4.01 | 4.19 | 3.53 | 3.85 | 00:00:00 | 2008-08-12 | 576,600 | 4.04 | 4.04 | 3.80 | 3.80 | 00:00:00 | 2008-08-13 | 532,900 | 3.85 | 4.19 | 3.84 | 4.17 | 00:00:00 | 2008-08-14 | 609,800 | 4.12 | 4.45 | 3.75 | 3.75 | 00:00:00 | 2008-08-15 | 571,500 | 3.77 | 3.95 | 3.49 | 3.49 | 00:00:00 | 2008-08-18 | 468,100 | 3.57 | 3.68 | 3.53 | 3.57 | 00:00:00 | 2008-08-19 | 892,400 | 3.57 | 3.62 | 3.31 | 3.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|