|
 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 | | 2000-06-26 | 17,000 | 0.93 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2000-06-27 | 24,000 | 0.93 | 0.93 | 0.91 | 0.92 | 00:00:00 | | 2000-06-28 | 4,800 | 0.93 | 0.96 | 0.93 | 0.96 | 00:00:00 | | 2000-06-29 | 8,700 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-06-30 | 3,000 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2000-07-04 | 2,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-07-05 | 17,200 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2000-07-06 | 12,400 | 0.92 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2000-07-07 | 13,600 | 0.93 | 0.93 | 0.91 | 0.92 | 00:00:00 | | 2000-07-10 | 6,600 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2000-07-11 | 10,000 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2000-07-12 | 8,300 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2000-07-13 | 5,000 | 0.92 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2000-07-14 | 21,500 | 0.91 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2000-07-17 | 21,300 | 0.85 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2000-07-18 | 9,000 | 0.85 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2000-07-19 | 21,800 | 0.87 | 0.87 | 0.83 | 0.83 | 00:00:00 | | 2000-07-20 | 35,000 | 0.82 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2000-07-21 | 121,000 | 0.80 | 0.83 | 0.75 | 0.78 | 00:00:00 | | 2000-07-24 | 2,300 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2000-07-25 | 29,700 | 0.83 | 0.83 | 0.79 | 0.80 | 00:00:00 | | 2000-07-26 | 12,000 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2000-07-27 | 17,800 | 0.77 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2000-07-28 | 11,000 | 0.78 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2000-07-31 | 5,200 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2000-08-01 | 12,200 | 0.75 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2000-08-03 | 26,000 | 0.75 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2000-08-04 | 23,400 | 0.72 | 0.77 | 0.71 | 0.72 | 00:00:00 | | 2000-08-08 | 4,200 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2000-08-09 | 6,300 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2000-08-10 | 26,500 | 0.78 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2000-08-11 | 24,600 | 0.76 | 0.76 | 0.71 | 0.71 | 00:00:00 | | 2000-08-14 | 4,300 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2000-08-15 | 8,400 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2000-08-16 | 10,300 | 0.80 | 0.80 | 0.72 | 0.80 | 00:00:00 | | 2000-08-17 | 8,600 | 0.75 | 0.79 | 0.73 | 0.77 | 00:00:00 | | 2000-08-18 | 9,400 | 0.76 | 0.80 | 0.72 | 0.75 | 00:00:00 | | 2000-08-21 | 22,800 | 0.78 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2000-08-22 | 34,600 | 0.73 | 0.78 | 0.72 | 0.78 | 00:00:00 | | 2000-08-23 | 17,500 | 0.75 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2000-08-24 | 5,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2000-08-25 | 115,500 | 0.70 | 0.70 | 0.60 | 0.65 | 00:00:00 | | 2000-08-28 | 84,800 | 0.65 | 0.65 | 0.56 | 0.65 | 00:00:00 | | 2000-08-29 | 47,000 | 0.62 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2000-08-30 | 29,000 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2000-08-31 | 25,000 | 0.67 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2000-09-01 | 20,500 | 0.70 | 0.75 | 0.64 | 0.65 | 00:00:00 | | 2000-09-05 | 18,000 | 0.78 | 0.78 | 0.64 | 0.70 | 00:00:00 | | 2000-09-06 | 2,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-09-07 | 19,300 | 0.70 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2000-09-08 | 18,700 | 0.73 | 0.73 | 0.68 | 0.70 | 00:00:00 | | 2000-09-11 | 18,900 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2000-09-12 | 7,700 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2000-09-13 | 3,000 | 0.68 | 0.72 | 0.68 | 0.72 | 00:00:00 | | 2000-09-14 | 4,000 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2000-09-15 | 15,500 | 0.70 | 0.72 | 0.68 | 0.72 | 00:00:00 | | 2000-09-18 | 14,200 | 0.72 | 0.78 | 0.72 | 0.72 | 00:00:00 | | 2000-09-19 | 17,100 | 0.72 | 0.76 | 0.67 | 0.67 | 00:00:00 | | 2000-09-20 | 30,000 | 0.70 | 0.75 | 0.70 | 0.72 | 00:00:00 | | 2000-09-21 | 50,000 | 0.72 | 0.76 | 0.68 | 0.75 | 00:00:00 | | 2000-09-22 | 21,000 | 0.79 | 0.79 | 0.73 | 0.73 | 00:00:00 | | 2000-09-25 | 47,000 | 0.78 | 0.78 | 0.68 | 0.68 | 00:00:00 | | 2000-09-26 | 69,400 | 0.74 | 0.74 | 0.65 | 0.70 | 00:00:00 | | 2000-09-27 | 18,000 | 0.73 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2000-09-28 | 11,500 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2000-09-29 | 7,900 | 0.68 | 0.74 | 0.68 | 0.74 | 00:00:00 | | 2000-10-02 | 22,000 | 0.74 | 0.74 | 0.68 | 0.68 | 00:00:00 | | 2000-10-03 | 16,500 | 0.73 | 0.75 | 0.68 | 0.70 | 00:00:00 | | 2000-10-04 | 2,100 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2000-10-05 | 4,900 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2000-10-06 | 2,400 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2000-10-10 | 23,500 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2000-10-11 | 25,700 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2000-10-12 | 3,000 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2000-10-13 | 19,100 | 0.70 | 0.71 | 0.66 | 0.66 | 00:00:00 | | 2000-10-16 | 2,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2000-10-17 | 34,000 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2000-10-18 | 10,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2000-10-19 | 20,200 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2000-10-20 | 5,400 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2000-10-23 | 18,000 | 0.64 | 0.73 | 0.64 | 0.73 | 00:00:00 | | 2000-10-24 | 9,000 | 0.69 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2000-10-25 | 9,000 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2000-10-26 | 3,800 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2000-10-27 | 40,900 | 0.65 | 0.68 | 0.60 | 0.60 | 00:00:00 | | 2000-10-30 | 31,200 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2000-10-31 | 14,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2000-11-01 | 9,500 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2000-11-02 | 31,800 | 0.60 | 0.61 | 0.56 | 0.61 | 00:00:00 | | 2000-11-03 | 8,100 | 0.58 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2000-11-06 | 10,700 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2000-11-07 | 3,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2000-11-08 | 7,200 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2000-11-09 | 129,800 | 0.57 | 0.61 | 0.57 | 0.57 | 00:00:00 | | 2000-11-10 | 47,400 | 0.57 | 0.64 | 0.56 | 0.58 | 00:00:00 | | 2000-11-13 | 23,500 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2000-11-14 | 7,500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2000-11-15 | 4,100 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2000-11-16 | 7,500 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2000-11-17 | 3,800 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2000-11-20 | 25,000 | 0.58 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2000-11-21 | 45,700 | 0.55 | 0.56 | 0.48 | 0.48 | 00:00:00 | | 2000-11-22 | 14,200 | 0.47 | 0.58 | 0.47 | 0.58 | 00:00:00 | | 2000-11-23 | 26,000 | 0.53 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2000-11-27 | 3,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-11-28 | 25,600 | 0.57 | 0.57 | 0.50 | 0.51 | 00:00:00 | | 2000-11-29 | 8,500 | 0.51 | 0.55 | 0.51 | 0.53 | 00:00:00 | | 2000-11-30 | 22,800 | 0.58 | 0.58 | 0.50 | 0.50 | 00:00:00 | | 2000-12-01 | 16,000 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2000-12-04 | 60,800 | 0.55 | 0.60 | 0.53 | 0.60 | 00:00:00 | | 2000-12-05 | 80,200 | 0.60 | 0.60 | 0.52 | 0.56 | 00:00:00 | | 2000-12-06 | 53,400 | 0.54 | 0.58 | 0.54 | 0.55 | 00:00:00 | | 2000-12-07 | 2,700 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2000-12-08 | 9,100 | 0.58 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2000-12-11 | 21,700 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2000-12-12 | 23,800 | 0.60 | 0.60 | 0.52 | 0.52 | 00:00:00 | | 2000-12-13 | 15,200 | 0.55 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2000-12-14 | 13,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2000-12-15 | 3,500 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2000-12-18 | 72,200 | 0.54 | 0.55 | 0.48 | 0.50 | 00:00:00 | | 2000-12-19 | 76,700 | 0.50 | 0.52 | 0.48 | 0.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
