|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-19 | 892,400 | 3.57 | 3.62 | 3.31 | 3.62 | 00:00:00 | | 2008-08-20 | 941,400 | 3.69 | 3.74 | 3.26 | 3.33 | 00:00:00 | | 2008-08-21 | 1,085,500 | 3.40 | 3.58 | 3.35 | 3.49 | 00:00:00 | | 2008-08-22 | 655,200 | 3.47 | 3.54 | 3.32 | 3.39 | 00:00:00 | | 2008-08-25 | 302,900 | 3.47 | 3.47 | 3.28 | 3.28 | 00:00:00 | | 2008-08-26 | 1,910,900 | 3.25 | 3.35 | 3.23 | 3.34 | 00:00:00 | | 2008-08-27 | 482,400 | 3.38 | 3.38 | 3.11 | 3.21 | 00:00:00 | | 2008-08-28 | 439,300 | 3.25 | 3.31 | 3.20 | 3.26 | 00:00:00 | | 2008-08-29 | 279,000 | 3.33 | 3.33 | 3.20 | 3.30 | 00:00:00 | | 2008-09-02 | 1,119,600 | 3.11 | 3.15 | 2.82 | 2.85 | 00:00:00 | | 2008-09-03 | 851,200 | 2.87 | 2.92 | 2.54 | 2.62 | 00:00:00 | | 2008-09-04 | 584,800 | 2.68 | 2.74 | 2.51 | 2.51 | 00:00:00 | | 2008-09-05 | 434,700 | 2.64 | 2.64 | 2.42 | 2.53 | 00:00:00 | | 2008-09-08 | 537,400 | 2.55 | 2.75 | 2.40 | 2.40 | 00:00:00 | | 2008-09-09 | 581,400 | 2.36 | 2.48 | 2.02 | 2.02 | 00:00:00 | | 2008-09-10 | 812,500 | 2.10 | 2.38 | 2.03 | 2.38 | 00:00:00 | | 2008-09-11 | 577,200 | 2.36 | 2.47 | 2.13 | 2.36 | 00:00:00 | | 2008-09-12 | 795,000 | 2.59 | 2.64 | 2.26 | 2.60 | 00:00:00 | | 2008-09-15 | 344,800 | 2.73 | 2.75 | 2.44 | 2.44 | 00:00:00 | | 2008-09-16 | 423,200 | 2.43 | 2.59 | 2.34 | 2.54 | 00:00:00 | | 2008-09-17 | 701,900 | 2.61 | 3.17 | 2.43 | 3.15 | 00:00:00 | | 2008-09-18 | 820,700 | 3.34 | 3.40 | 2.88 | 3.10 | 00:00:00 | | 2008-09-19 | 705,900 | 3.14 | 3.30 | 2.51 | 3.13 | 00:00:00 | | 2008-09-22 | 940,900 | 3.00 | 3.20 | 2.90 | 3.20 | 00:00:00 | | 2008-09-23 | 673,500 | 3.10 | 3.13 | 2.97 | 2.98 | 00:00:00 | | 2008-09-24 | 206,600 | 3.07 | 3.07 | 2.86 | 2.90 | 00:00:00 | | 2008-09-25 | 354,700 | 2.92 | 3.00 | 2.79 | 2.87 | 00:00:00 | | 2008-09-26 | 513,500 | 2.87 | 3.09 | 2.58 | 2.63 | 00:00:00 | | 2008-09-29 | 429,100 | 2.77 | 2.98 | 2.50 | 2.86 | 00:00:00 | | 2008-09-30 | 563,800 | 2.84 | 2.85 | 2.70 | 2.85 | 00:00:00 | | 2008-10-01 | 322,900 | 2.78 | 2.99 | 2.75 | 2.76 | 00:00:00 | | 2008-10-02 | 948,300 | 2.70 | 2.71 | 2.09 | 2.20 | 00:00:00 | | 2008-10-03 | 631,100 | 2.30 | 2.53 | 2.25 | 2.53 | 00:00:00 | | 2008-10-06 | 595,400 | 2.45 | 2.51 | 2.20 | 2.22 | 00:00:00 | | 2008-10-07 | 507,500 | 2.30 | 2.40 | 2.23 | 2.37 | 00:00:00 | | 2008-10-08 | 829,100 | 2.40 | 2.50 | 2.27 | 2.36 | 00:00:00 | | 2008-10-09 | 494,200 | 2.25 | 2.42 | 2.20 | 2.20 | 00:00:00 | | 2008-10-10 | 945,500 | 2.25 | 2.28 | 1.56 | 1.96 | 00:00:00 | | 2008-10-14 | 503,400 | 2.09 | 2.09 | 1.82 | 1.90 | 00:00:00 | | 2008-10-15 | 440,600 | 1.90 | 2.06 | 1.75 | 1.75 | 00:00:00 | | 2008-10-16 | 955,400 | 1.80 | 1.90 | 1.56 | 1.56 | 00:00:00 | | 2008-10-17 | 270,000 | 1.50 | 1.70 | 1.49 | 1.70 | 00:00:00 | | 2008-10-20 | 296,400 | 1.73 | 2.10 | 1.66 | 2.08 | 00:00:00 | | 2008-10-21 | 381,200 | 1.83 | 1.88 | 1.51 | 1.77 | 00:00:00 | | 2008-10-22 | 431,900 | 1.71 | 1.80 | 1.48 | 1.48 | 00:00:00 | | 2008-10-23 | 328,700 | 1.50 | 1.67 | 1.37 | 1.44 | 00:00:00 | | 2008-10-24 | 729,300 | 1.21 | 1.75 | 1.21 | 1.75 | 00:00:00 | | 2008-10-27 | 432,300 | 1.72 | 1.85 | 1.53 | 1.53 | 00:00:00 | | 2008-10-28 | 536,700 | 1.70 | 1.80 | 1.55 | 1.65 | 00:00:00 | | 2008-10-29 | 485,600 | 1.76 | 2.04 | 1.72 | 1.90 | 00:00:00 | | 2008-10-30 | 555,600 | 1.96 | 2.05 | 1.70 | 1.81 | 00:00:00 | | 2008-10-31 | 416,000 | 2.07 | 2.07 | 1.75 | 1.75 | 00:00:00 | | 2008-11-03 | 257,800 | 1.76 | 2.01 | 1.76 | 1.80 | 00:00:00 | | 2008-11-04 | 700,400 | 1.97 | 2.10 | 1.92 | 2.00 | 00:00:00 | | 2008-11-05 | 439,800 | 1.97 | 2.10 | 1.82 | 1.82 | 00:00:00 | | 2008-11-06 | 738,200 | 1.85 | 1.98 | 1.72 | 1.80 | 00:00:00 | | 2008-11-07 | 266,100 | 1.86 | 1.93 | 1.75 | 1.84 | 00:00:00 | | 2008-11-10 | 480,400 | 1.99 | 1.99 | 1.86 | 1.90 | 00:00:00 | | 2008-11-11 | 335,400 | 1.90 | 1.93 | 1.73 | 1.73 | 00:00:00 | | 2008-11-12 | 427,300 | 1.75 | 1.85 | 1.66 | 1.66 | 00:00:00 | | 2008-11-13 | 475,000 | 1.66 | 1.89 | 1.58 | 1.80 | 00:00:00 | | 2008-11-14 | 683,000 | 1.89 | 1.96 | 1.66 | 1.85 | 00:00:00 | | 2008-11-17 | 424,600 | 1.75 | 1.92 | 1.75 | 1.77 | 00:00:00 | | 2008-11-18 | 252,000 | 1.80 | 1.94 | 1.75 | 1.76 | 00:00:00 | | 2008-11-19 | 596,400 | 1.80 | 1.94 | 1.68 | 1.69 | 00:00:00 | | 2008-11-20 | 548,800 | 1.66 | 1.85 | 1.62 | 1.73 | 00:00:00 | | 2008-11-21 | 3,124,500 | 1.79 | 2.21 | 1.77 | 2.15 | 00:00:00 | | 2008-11-24 | 741,100 | 2.49 | 2.49 | 2.27 | 2.43 | 00:00:00 | | 2008-11-25 | 702,200 | 2.42 | 2.60 | 2.28 | 2.60 | 00:00:00 | | 2008-11-26 | 572,400 | 2.60 | 2.65 | 2.48 | 2.65 | 00:00:00 | | 2008-11-27 | 59,600 | 2.59 | 2.65 | 2.51 | 2.58 | 00:00:00 | | 2008-11-28 | 169,600 | 2.60 | 2.84 | 2.54 | 2.84 | 00:00:00 | | 2008-12-01 | 532,800 | 2.64 | 2.65 | 2.41 | 2.49 | 00:00:00 | | 2008-12-02 | 535,500 | 2.63 | 2.92 | 2.40 | 2.92 | 00:00:00 | | 2008-12-03 | 624,900 | 2.72 | 2.98 | 2.72 | 2.95 | 00:00:00 | | 2008-12-04 | 350,400 | 2.90 | 3.09 | 2.64 | 2.64 | 00:00:00 | | 2008-12-05 | 739,600 | 2.51 | 2.99 | 2.44 | 2.90 | 00:00:00 | | 2008-12-08 | 1,392,700 | 3.01 | 3.47 | 3.01 | 3.45 | 00:00:00 | | 2008-12-09 | 1,160,500 | 3.41 | 3.58 | 3.24 | 3.37 | 00:00:00 | | 2008-12-10 | 1,711,100 | 3.51 | 3.81 | 3.19 | 3.40 | 00:00:00 | | 2008-12-11 | 1,442,100 | 3.59 | 3.75 | 3.28 | 3.28 | 00:00:00 | | 2008-12-12 | 440,700 | 3.13 | 3.60 | 3.13 | 3.60 | 00:00:00 | | 2008-12-15 | 1,425,800 | 3.65 | 4.03 | 3.56 | 4.03 | 00:00:00 | | 2008-12-16 | 1,610,500 | 4.02 | 4.03 | 3.69 | 4.00 | 00:00:00 | | 2008-12-17 | 21,500 | 4.10 | 4.10 | 3.89 | 3.89 | 00:00:00 | | 2008-12-18 | 1,220,800 | 3.80 | 3.90 | 3.48 | 3.50 | 00:00:00 | | 2008-12-19 | 1,052,400 | 3.47 | 3.89 | 3.31 | 3.65 | 00:00:00 | | 2008-12-22 | 501,200 | 3.70 | 3.77 | 3.53 | 3.55 | 00:00:00 | | 2008-12-23 | 259,400 | 3.66 | 3.66 | 3.35 | 3.65 | 00:00:00 | | 2008-12-24 | 127,300 | 3.65 | 3.74 | 3.43 | 3.58 | 00:00:00 | | 2008-12-29 | 379,000 | 3.88 | 3.95 | 3.76 | 3.95 | 00:00:00 | | 2008-12-30 | 353,800 | 3.92 | 4.00 | 3.80 | 3.94 | 00:00:00 | | 2008-12-31 | 236,900 | 3.90 | 4.02 | 3.84 | 3.99 | 00:00:00 | | 2009-01-02 | 207,300 | 3.95 | 3.99 | 3.86 | 3.90 | 00:00:00 | | 2009-01-05 | 376,900 | 3.52 | 3.75 | 3.52 | 3.57 | 00:00:00 | | 2009-01-06 | 560,100 | 3.56 | 4.00 | 3.56 | 3.89 | 00:00:00 | | 2009-01-07 | 381,900 | 3.92 | 3.94 | 3.56 | 3.57 | 00:00:00 | | 2009-01-08 | 238,300 | 3.65 | 3.87 | 3.65 | 3.87 | 00:00:00 | | 2009-01-09 | 531,000 | 3.90 | 3.99 | 3.71 | 3.80 | 00:00:00 | | 2009-01-12 | 670,000 | 3.75 | 3.75 | 3.57 | 3.65 | 00:00:00 | | 2009-01-13 | 830,300 | 3.55 | 3.71 | 3.45 | 3.54 | 00:00:00 | | 2009-01-14 | 497,800 | 3.50 | 3.58 | 3.35 | 3.41 | 00:00:00 | | 2009-01-15 | 482,100 | 3.49 | 3.57 | 3.36 | 3.45 | 00:00:00 | | 2009-01-16 | 570,000 | 3.58 | 3.58 | 3.44 | 3.50 | 00:00:00 | | 2009-01-19 | 231,400 | 3.56 | 3.56 | 3.33 | 3.50 | 00:00:00 | | 2009-01-20 | 599,400 | 3.54 | 3.90 | 3.50 | 3.86 | 00:00:00 | | 2009-01-21 | 593,700 | 3.85 | 4.00 | 3.80 | 4.00 | 00:00:00 | | 2009-01-22 | 1,495,400 | 3.95 | 4.32 | 3.90 | 4.23 | 00:00:00 | | 2009-01-23 | 731,700 | 4.33 | 4.43 | 4.23 | 4.33 | 00:00:00 | | 2009-01-26 | 954,100 | 4.45 | 4.74 | 4.40 | 4.47 | 00:00:00 | | 2009-01-27 | 472,000 | 4.37 | 4.44 | 4.27 | 4.28 | 00:00:00 | | 2009-01-28 | 657,400 | 4.28 | 4.36 | 4.15 | 4.22 | 00:00:00 | | 2009-01-29 | 968,500 | 4.21 | 4.38 | 4.09 | 4.29 | 00:00:00 | | 2009-01-30 | 790,700 | 4.40 | 4.59 | 4.25 | 4.32 | 00:00:00 | | 2009-02-02 | 577,400 | 4.21 | 4.48 | 4.15 | 4.23 | 00:00:00 | | 2009-02-03 | 392,100 | 4.24 | 4.44 | 4.24 | 4.29 | 00:00:00 | | 2009-02-04 | 2,006,000 | 4.34 | 4.70 | 4.34 | 4.70 | 00:00:00 | | 2009-02-05 | 1,419,100 | 4.75 | 4.80 | 4.47 | 4.53 | 00:00:00 | | 2009-02-06 | 456,700 | 4.49 | 4.52 | 4.38 | 4.50 | 00:00:00 | | 2009-02-09 | 487,900 | 4.41 | 4.46 | 4.16 | 4.16 | 00:00:00 | | 2009-02-10 | 676,700 | 4.25 | 4.48 | 3.90 | 3.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
