|
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 | 2009-02-10 | 676,700 | 4.25 | 4.48 | 3.90 | 3.90 | 00:00:00 | 2009-02-11 | 875,400 | 4.09 | 4.50 | 3.97 | 4.50 | 00:00:00 | 2009-02-12 | 796,400 | 4.50 | 4.55 | 4.32 | 4.36 | 00:00:00 | 2009-02-13 | 272,100 | 4.36 | 4.43 | 4.30 | 4.30 | 00:00:00 | 2009-02-17 | 1,349,500 | 4.55 | 5.05 | 4.50 | 5.05 | 00:00:00 | 2009-02-18 | 698,700 | 4.99 | 5.00 | 4.79 | 4.90 | 00:00:00 | 2009-02-19 | 631,900 | 4.90 | 4.90 | 4.62 | 4.73 | 00:00:00 | 2009-02-20 | 985,500 | 4.99 | 5.14 | 4.92 | 5.01 | 00:00:00 | 2009-02-23 | 1,375,700 | 4.94 | 5.04 | 4.80 | 4.93 | 00:00:00 | 2009-02-24 | 1,021,100 | 4.93 | 5.00 | 4.65 | 4.71 | 00:00:00 | 2009-02-25 | 1,463,500 | 4.66 | 5.05 | 4.66 | 4.92 | 00:00:00 | 2009-02-26 | 1,163,400 | 4.76 | 5.00 | 4.75 | 4.95 | 00:00:00 | 2009-02-27 | 1,127,900 | 4.97 | 5.00 | 4.80 | 4.92 | 00:00:00 | 2009-03-02 | 1,217,100 | 4.95 | 5.05 | 4.72 | 4.75 | 00:00:00 | 2009-03-03 | 498,600 | 4.67 | 4.94 | 4.48 | 4.91 | 00:00:00 | 2009-03-04 | 770,200 | 4.91 | 4.96 | 4.68 | 4.68 | 00:00:00 | 2009-03-05 | 1,215,800 | 4.75 | 4.90 | 4.73 | 4.80 | 00:00:00 | 2009-03-06 | 492,500 | 4.88 | 4.95 | 4.75 | 4.76 | 00:00:00 | 2009-03-09 | 581,800 | 4.81 | 4.88 | 4.45 | 4.47 | 00:00:00 | 2009-03-10 | 1,527,500 | 4.45 | 4.45 | 4.02 | 4.20 | 00:00:00 | 2009-03-11 | 682,600 | 4.23 | 4.48 | 4.12 | 4.42 | 00:00:00 | 2009-03-12 | 634,600 | 4.47 | 4.80 | 4.39 | 4.80 | 00:00:00 | 2009-03-13 | 591,500 | 4.83 | 4.93 | 4.69 | 4.81 | 00:00:00 | 2009-03-16 | 957,600 | 4.89 | 4.97 | 4.76 | 4.85 | 00:00:00 | 2009-03-17 | 1,101,000 | 4.88 | 5.00 | 4.78 | 4.90 | 00:00:00 | 2009-03-18 | 1,750,400 | 4.89 | 5.60 | 4.74 | 5.60 | 00:00:00 | 2009-03-19 | 2,373,500 | 5.50 | 5.60 | 5.15 | 5.60 | 00:00:00 | 2009-03-20 | 8,355,000 | 5.51 | 5.87 | 5.38 | 5.68 | 00:00:00 | 2009-03-23 | 1,146,000 | 5.64 | 5.74 | 5.40 | 5.60 | 00:00:00 | 2009-03-24 | 735,000 | 5.35 | 5.62 | 5.26 | 5.60 | 00:00:00 | 2009-03-25 | 1,112,300 | 5.60 | 6.09 | 5.45 | 6.09 | 00:00:00 | 2009-03-26 | 1,393,100 | 6.13 | 6.15 | 5.78 | 6.08 | 00:00:00 | 2009-03-27 | 859,600 | 5.99 | 5.99 | 5.50 | 5.59 | 00:00:00 | 2009-03-30 | 1,117,600 | 5.31 | 5.79 | 5.24 | 5.76 | 00:00:00 | 2009-03-31 | 554,700 | 5.81 | 5.83 | 5.51 | 5.80 | 00:00:00 | 2009-04-01 | 1,335,900 | 5.80 | 6.24 | 5.71 | 6.21 | 00:00:00 | 2009-04-02 | 1,288,400 | 6.00 | 6.06 | 5.71 | 5.77 | 00:00:00 | 2009-04-03 | 1,232,600 | 5.63 | 5.86 | 5.63 | 5.68 | 00:00:00 | 2009-04-06 | 1,063,700 | 5.60 | 5.60 | 5.05 | 5.21 | 00:00:00 | 2009-04-07 | 845,200 | 5.40 | 5.72 | 5.23 | 5.64 | 00:00:00 | 2009-04-08 | 998,500 | 5.15 | 5.17 | 5.10 | 5.13 | 00:00:00 | 2009-04-09 | 920,300 | 5.13 | 5.14 | 5.09 | 5.10 | 00:00:00 | 2009-04-13 | 873,200 | 5.14 | 5.14 | 5.11 | 5.14 | 00:00:00 | 2009-04-14 | 734,000 | 5.14 | 5.14 | 5.11 | 5.14 | 00:00:00 | 2009-04-15 | 316,400 | 5.14 | 5.14 | 5.00 | 5.06 | 00:00:00 | 2009-04-16 | 1,207,300 | 5.06 | 5.16 | 5.01 | 5.14 | 00:00:00 | 2009-04-17 | 523,200 | 5.01 | 5.10 | 4.90 | 4.91 | 00:00:00 | 2009-04-20 | 692,400 | 4.93 | 5.13 | 4.75 | 5.13 | 00:00:00 | 2009-04-21 | 516,500 | 5.13 | 5.13 | 4.98 | 5.03 | 00:00:00 | 2009-04-22 | 455,400 | 5.04 | 5.10 | 4.83 | 4.94 | 00:00:00 | 2009-04-23 | 733,300 | 4.95 | 5.17 | 4.92 | 5.11 | 00:00:00 | 2009-04-24 | 1,612,700 | 5.09 | 5.15 | 5.01 | 5.14 | 00:00:00 | 2009-04-27 | 415,200 | 5.02 | 5.14 | 5.02 | 5.11 | 00:00:00 | 2009-04-28 | 348,900 | 5.02 | 5.12 | 4.98 | 4.98 | 00:00:00 | 2009-04-29 | 1,064,400 | 4.99 | 5.04 | 4.74 | 4.78 | 00:00:00 | 2009-04-30 | 875,100 | 4.69 | 4.71 | 4.36 | 4.42 | 00:00:00 | 2009-05-01 | 422,300 | 4.56 | 4.78 | 4.41 | 4.72 | 00:00:00 | 2009-05-04 | 1,004,000 | 4.89 | 4.94 | 4.78 | 4.86 | 00:00:00 | 2009-05-05 | 492,700 | 4.95 | 5.01 | 4.67 | 4.76 | 00:00:00 | 2009-05-06 | 437,900 | 4.77 | 4.99 | 4.77 | 4.90 | 00:00:00 | 2009-05-07 | 512,500 | 4.95 | 4.99 | 4.59 | 4.59 | 00:00:00 | 2009-05-08 | 446,300 | 4.51 | 4.83 | 4.51 | 4.80 | 00:00:00 | 2009-05-11 | 235,900 | 4.58 | 4.81 | 4.57 | 4.67 | 00:00:00 | 2009-05-12 | 599,500 | 4.69 | 4.97 | 4.68 | 4.89 | 00:00:00 | 2009-05-13 | 1,105,800 | 4.97 | 5.19 | 4.80 | 5.15 | 00:00:00 | 2009-05-14 | 657,300 | 5.01 | 5.40 | 4.93 | 5.30 | 00:00:00 | 2009-05-15 | 538,800 | 5.26 | 5.31 | 4.97 | 5.09 | 00:00:00 | 2009-05-19 | 679,600 | 5.20 | 5.20 | 5.02 | 5.08 | 00:00:00 | 2009-05-20 | 1,109,100 | 5.08 | 5.13 | 4.75 | 4.80 | 00:00:00 | 2009-05-21 | 542,400 | 4.83 | 5.08 | 4.81 | 4.95 | 00:00:00 | 2009-05-22 | 820,200 | 5.08 | 5.18 | 5.06 | 5.14 | 00:00:00 | 2009-05-25 | 79,700 | 5.15 | 5.15 | 5.02 | 5.10 | 00:00:00 | 2009-05-26 | 438,600 | 5.06 | 5.15 | 4.93 | 5.06 | 00:00:00 | 2009-05-27 | 309,800 | 5.06 | 5.13 | 4.85 | 4.90 | 00:00:00 | 2009-05-28 | 377,500 | 5.06 | 5.10 | 4.87 | 5.07 | 00:00:00 | 2009-05-29 | 790,700 | 5.12 | 5.14 | 4.84 | 4.84 | 00:00:00 | 2009-06-01 | 430,900 | 4.91 | 5.02 | 4.87 | 4.99 | 00:00:00 | 2009-06-02 | 475,700 | 4.96 | 5.01 | 4.84 | 4.90 | 00:00:00 | 2009-06-03 | 680,800 | 4.90 | 4.90 | 4.67 | 4.77 | 00:00:00 | 2009-06-04 | 745,300 | 4.81 | 4.85 | 4.60 | 4.72 | 00:00:00 | 2009-06-05 | 418,200 | 4.59 | 4.88 | 4.52 | 4.88 | 00:00:00 | 2009-06-08 | 305,000 | 4.67 | 4.80 | 4.50 | 4.79 | 00:00:00 | 2009-06-09 | 267,000 | 4.75 | 4.75 | 4.61 | 4.68 | 00:00:00 | 2009-06-10 | 303,900 | 4.71 | 4.75 | 4.61 | 4.71 | 00:00:00 | 2009-06-11 | 381,600 | 4.70 | 4.88 | 4.62 | 4.71 | 00:00:00 | 2009-06-12 | 258,900 | 4.65 | 4.77 | 4.58 | 4.61 | 00:00:00 | 2009-06-15 | 421,600 | 4.61 | 4.66 | 4.44 | 4.56 | 00:00:00 | 2009-06-16 | 595,100 | 4.57 | 4.60 | 4.23 | 4.29 | 00:00:00 | 2009-06-17 | 630,400 | 4.45 | 4.45 | 4.16 | 4.36 | 00:00:00 | 2009-06-18 | 1,131,600 | 4.29 | 4.31 | 4.01 | 4.02 | 00:00:00 | 2009-06-19 | 1,219,200 | 4.10 | 4.24 | 3.97 | 4.24 | 00:00:00 | 2009-06-22 | 419,900 | 4.18 | 4.20 | 4.00 | 4.00 | 00:00:00 | 2009-06-23 | 514,700 | 4.00 | 4.29 | 3.96 | 4.29 | 00:00:00 | 2009-06-24 | 589,400 | 4.34 | 4.53 | 4.18 | 4.29 | 00:00:00 | 2009-06-25 | 438,200 | 4.30 | 4.46 | 4.28 | 4.46 | 00:00:00 | 2009-06-26 | 475,700 | 4.55 | 4.55 | 4.18 | 4.20 | 00:00:00 | 2009-06-29 | 389,600 | 4.30 | 4.30 | 4.16 | 4.27 | 00:00:00 | 2009-06-30 | 348,200 | 4.22 | 4.23 | 4.16 | 4.19 | 00:00:00 | 2009-07-02 | 131,400 | 4.24 | 4.35 | 4.15 | 4.35 | 00:00:00 | 2009-07-03 | 152,900 | 4.44 | 4.53 | 4.36 | 4.39 | 00:00:00 | 2009-07-06 | 351,800 | 4.25 | 4.32 | 4.12 | 4.30 | 00:00:00 | 2009-07-07 | 394,000 | 4.33 | 4.34 | 4.08 | 4.09 | 00:00:00 | 2009-07-08 | 991,200 | 4.02 | 4.06 | 3.67 | 3.75 | 00:00:00 | 2009-07-09 | 325,200 | 3.85 | 3.87 | 3.75 | 3.83 | 00:00:00 | 2009-07-10 | 557,000 | 3.82 | 3.82 | 3.63 | 3.65 | 00:00:00 | 2009-07-13 | 441,000 | 3.67 | 3.91 | 3.63 | 3.89 | 00:00:00 | 2009-07-14 | 251,200 | 3.91 | 3.97 | 3.85 | 3.86 | 00:00:00 | 2009-07-15 | 583,300 | 4.05 | 4.21 | 3.95 | 4.20 | 00:00:00 | 2009-07-16 | 441,900 | 4.20 | 4.20 | 3.90 | 3.94 | 00:00:00 | 2009-07-17 | 211,800 | 3.99 | 4.00 | 3.94 | 4.00 | 00:00:00 | 2009-07-20 | 535,400 | 4.12 | 4.40 | 4.04 | 4.40 | 00:00:00 | 2009-07-21 | 221,600 | 4.40 | 4.40 | 4.16 | 4.24 | 00:00:00 | 2009-07-22 | 200,300 | 4.21 | 4.22 | 4.07 | 4.09 | 00:00:00 | 2009-07-23 | 198,800 | 4.10 | 4.27 | 4.05 | 4.27 | 00:00:00 | 2009-07-24 | 218,900 | 4.23 | 4.23 | 4.08 | 4.08 | 00:00:00 | 2009-07-27 | 210,600 | 4.18 | 4.18 | 4.04 | 4.11 | 00:00:00 | 2009-07-28 | 479,200 | 4.08 | 4.08 | 3.85 | 3.94 | 00:00:00 | 2009-07-29 | 307,700 | 3.90 | 3.90 | 3.76 | 3.77 | 00:00:00 | 2009-07-30 | 449,300 | 3.86 | 3.98 | 3.85 | 3.98 | 00:00:00 | 2009-07-31 | 331,600 | 3.96 | 4.06 | 3.90 | 4.00 | 00:00:00 | 2009-08-04 | 268,600 | 4.04 | 4.15 | 3.99 | 4.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|