|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-19 | 166,900 | 5.05 | 5.11 | 5.00 | 5.11 | 00:00:00 | | 2010-07-20 | 209,300 | 5.13 | 5.20 | 5.04 | 5.04 | 00:00:00 | | 2010-07-21 | 167,800 | 5.05 | 5.16 | 5.03 | 5.12 | 00:00:00 | | 2010-07-22 | 396,500 | 5.17 | 5.20 | 5.02 | 5.19 | 00:00:00 | | 2010-07-23 | 294,300 | 5.15 | 5.21 | 5.10 | 5.17 | 00:00:00 | | 2010-07-26 | 300,700 | 5.15 | 5.16 | 5.10 | 5.10 | 00:00:00 | | 2010-07-27 | 847,400 | 5.10 | 5.10 | 4.91 | 4.92 | 00:00:00 | | 2010-07-28 | 197,800 | 4.95 | 5.05 | 4.91 | 5.04 | 00:00:00 | | 2010-07-29 | 217,700 | 5.04 | 5.12 | 4.98 | 5.12 | 00:00:00 | | 2010-07-30 | 267,900 | 5.15 | 5.19 | 5.08 | 5.15 | 00:00:00 | | 2010-08-03 | 156,900 | 5.14 | 5.18 | 5.05 | 5.14 | 00:00:00 | | 2010-08-04 | 255,500 | 5.14 | 5.23 | 5.14 | 5.16 | 00:00:00 | | 2010-08-05 | 544,800 | 5.15 | 5.34 | 5.14 | 5.30 | 00:00:00 | | 2010-08-06 | 469,100 | 5.35 | 5.52 | 5.31 | 5.52 | 00:00:00 | | 2010-08-09 | 167,000 | 5.50 | 5.57 | 5.45 | 5.51 | 00:00:00 | | 2010-08-10 | 430,300 | 5.50 | 5.67 | 5.45 | 5.65 | 00:00:00 | | 2010-08-11 | 713,800 | 5.67 | 5.73 | 5.51 | 5.53 | 00:00:00 | | 2010-08-12 | 602,300 | 5.55 | 5.98 | 5.50 | 5.96 | 00:00:00 | | 2010-08-13 | 775,000 | 5.99 | 6.10 | 5.92 | 6.06 | 00:00:00 | | 2010-08-16 | 528,900 | 6.24 | 6.24 | 6.12 | 6.17 | 00:00:00 | | 2010-08-17 | 341,300 | 6.18 | 6.19 | 6.10 | 6.12 | 00:00:00 | | 2010-08-18 | 899,600 | 6.14 | 6.66 | 6.14 | 6.53 | 00:00:00 | | 2010-08-19 | 1,285,200 | 6.48 | 6.56 | 6.22 | 6.48 | 00:00:00 | | 2010-08-20 | 561,900 | 6.38 | 6.64 | 6.25 | 6.64 | 00:00:00 | | 2010-08-23 | 260,800 | 6.60 | 6.60 | 6.38 | 6.38 | 00:00:00 | | 2010-08-24 | 299,500 | 6.21 | 6.44 | 6.21 | 6.44 | 00:00:00 | | 2010-08-25 | 557,000 | 6.45 | 6.54 | 6.44 | 6.51 | 00:00:00 | | 2010-08-26 | 1,100,700 | 6.42 | 6.64 | 6.42 | 6.53 | 00:00:00 | | 2010-08-27 | 619,200 | 6.58 | 6.59 | 6.42 | 6.50 | 00:00:00 | | 2010-08-30 | 1,290,400 | 6.59 | 7.04 | 6.59 | 7.04 | 00:00:00 | | 2010-08-31 | 695,800 | 7.15 | 7.42 | 7.04 | 7.09 | 00:00:00 | | 2010-09-01 | 498,900 | 7.10 | 7.10 | 6.79 | 6.89 | 00:00:00 | | 2010-09-02 | 283,300 | 6.90 | 6.97 | 6.79 | 6.93 | 00:00:00 | | 2010-09-03 | 377,900 | 6.81 | 6.85 | 6.70 | 6.82 | 00:00:00 | | 2010-09-07 | 175,500 | 6.89 | 7.03 | 6.89 | 6.99 | 00:00:00 | | 2010-09-08 | 322,800 | 7.00 | 7.03 | 6.86 | 6.95 | 00:00:00 | | 2010-09-09 | 274,400 | 6.98 | 6.98 | 6.72 | 6.79 | 00:00:00 | | 2010-09-10 | 179,100 | 6.71 | 6.93 | 6.71 | 6.85 | 00:00:00 | | 2010-09-13 | 486,400 | 6.80 | 6.80 | 6.48 | 6.48 | 00:00:00 | | 2010-09-14 | 1,866,800 | 6.45 | 6.50 | 6.24 | 6.27 | 00:00:00 | | 2010-09-15 | 1,039,900 | 6.21 | 6.57 | 6.19 | 6.48 | 00:00:00 | | 2010-09-16 | 802,900 | 6.55 | 6.87 | 6.49 | 6.85 | 00:00:00 | | 2010-09-17 | 1,331,700 | 6.85 | 6.98 | 6.61 | 6.66 | 00:00:00 | | 2010-09-20 | 383,500 | 6.80 | 6.95 | 6.74 | 6.75 | 00:00:00 | | 2010-09-21 | 562,000 | 6.69 | 6.75 | 6.56 | 6.74 | 00:00:00 | | 2010-09-22 | 405,400 | 6.81 | 6.91 | 6.76 | 6.89 | 00:00:00 | | 2010-09-23 | 819,000 | 6.97 | 7.10 | 6.87 | 6.95 | 00:00:00 | | 2010-09-24 | 467,600 | 7.00 | 7.06 | 6.84 | 7.03 | 00:00:00 | | 2010-09-27 | 238,500 | 7.04 | 7.15 | 7.00 | 7.01 | 00:00:00 | | 2010-09-28 | 529,900 | 7.01 | 7.26 | 6.95 | 7.24 | 00:00:00 | | 2010-09-29 | 244,000 | 7.20 | 7.30 | 7.08 | 7.22 | 00:00:00 | | 2010-09-30 | 590,200 | 7.26 | 7.30 | 7.00 | 7.10 | 00:00:00 | | 2010-10-01 | 487,400 | 7.14 | 7.30 | 7.12 | 7.14 | 00:00:00 | | 2010-10-04 | 293,800 | 7.14 | 7.18 | 6.82 | 6.93 | 00:00:00 | | 2010-10-05 | 305,200 | 7.11 | 7.18 | 7.05 | 7.11 | 00:00:00 | | 2010-10-06 | 624,100 | 7.13 | 7.19 | 7.04 | 7.09 | 00:00:00 | | 2010-10-07 | 443,300 | 7.23 | 7.23 | 6.86 | 6.87 | 00:00:00 | | 2010-10-08 | 245,400 | 6.88 | 7.07 | 6.88 | 6.97 | 00:00:00 | | 2010-10-12 | 214,100 | 7.04 | 7.08 | 6.86 | 7.03 | 00:00:00 | | 2010-10-13 | 463,300 | 7.02 | 7.14 | 6.87 | 7.12 | 00:00:00 | | 2010-10-14 | 497,900 | 7.09 | 7.34 | 7.05 | 7.26 | 00:00:00 | | 2010-10-15 | 344,400 | 7.25 | 7.25 | 7.06 | 7.12 | 00:00:00 | | 2010-10-18 | 399,600 | 7.04 | 7.20 | 6.95 | 7.11 | 00:00:00 | | 2010-10-19 | 563,100 | 7.00 | 7.10 | 6.85 | 6.97 | 00:00:00 | | 2010-10-20 | 267,400 | 7.03 | 7.22 | 7.00 | 7.16 | 00:00:00 | | 2010-10-21 | 373,600 | 7.22 | 7.22 | 6.82 | 6.86 | 00:00:00 | | 2010-10-22 | 1,352,700 | 6.78 | 6.78 | 6.21 | 6.32 | 00:00:00 | | 2010-10-25 | 941,100 | 6.35 | 6.69 | 6.35 | 6.64 | 00:00:00 | | 2010-10-26 | 873,700 | 6.64 | 6.82 | 6.58 | 6.70 | 00:00:00 | | 2010-10-27 | 527,600 | 6.58 | 6.69 | 6.55 | 6.65 | 00:00:00 | | 2010-10-28 | 1,036,600 | 6.72 | 6.84 | 6.64 | 6.71 | 00:00:00 | | 2010-10-29 | 593,300 | 6.77 | 6.86 | 6.69 | 6.82 | 00:00:00 | | 2010-11-01 | 469,000 | 6.90 | 6.90 | 6.67 | 6.73 | 00:00:00 | | 2010-11-02 | 292,700 | 6.70 | 6.84 | 6.63 | 6.84 | 00:00:00 | | 2010-11-03 | 441,600 | 6.87 | 6.93 | 6.62 | 6.89 | 00:00:00 | | 2010-11-04 | 668,100 | 7.03 | 7.44 | 7.02 | 7.44 | 00:00:00 | | 2010-11-05 | 451,700 | 7.34 | 7.70 | 7.30 | 7.59 | 00:00:00 | | 2010-11-08 | 540,300 | 7.75 | 8.19 | 7.71 | 8.06 | 00:00:00 | | 2010-11-09 | 1,083,500 | 8.24 | 8.41 | 7.32 | 7.39 | 00:00:00 | | 2010-11-10 | 489,800 | 7.70 | 7.70 | 7.14 | 7.53 | 00:00:00 | | 2010-11-11 | 256,900 | 7.54 | 7.58 | 7.31 | 7.57 | 00:00:00 | | 2010-11-12 | 267,900 | 7.43 | 7.57 | 7.21 | 7.32 | 00:00:00 | | 2010-11-15 | 110,900 | 7.41 | 7.41 | 7.21 | 7.21 | 00:00:00 | | 2010-11-16 | 277,700 | 7.22 | 7.41 | 7.01 | 7.14 | 00:00:00 | | 2010-11-17 | 305,000 | 7.09 | 7.35 | 7.09 | 7.27 | 00:00:00 | | 2010-11-18 | 795,400 | 7.39 | 7.82 | 7.36 | 7.78 | 00:00:00 | | 2010-11-19 | 240,500 | 7.63 | 7.92 | 7.60 | 7.75 | 00:00:00 | | 2010-11-22 | 314,300 | 7.65 | 7.85 | 7.57 | 7.79 | 00:00:00 | | 2010-11-23 | 265,400 | 7.82 | 7.85 | 7.62 | 7.62 | 00:00:00 | | 2010-11-24 | 183,300 | 7.50 | 7.71 | 7.49 | 7.56 | 00:00:00 | | 2010-11-25 | 61,300 | 7.50 | 7.65 | 7.50 | 7.54 | 00:00:00 | | 2010-11-26 | 121,200 | 7.53 | 7.56 | 7.41 | 7.44 | 00:00:00 | | 2010-11-29 | 469,400 | 7.42 | 7.46 | 7.10 | 7.15 | 00:00:00 | | 2010-11-30 | 370,900 | 7.35 | 7.39 | 7.19 | 7.26 | 00:00:00 | | 2010-12-01 | 457,000 | 7.30 | 7.38 | 7.03 | 7.05 | 00:00:00 | | 2010-12-02 | 458,500 | 7.05 | 7.27 | 7.04 | 7.06 | 00:00:00 | | 2010-12-03 | 746,800 | 7.18 | 7.64 | 7.15 | 7.55 | 00:00:00 | | 2010-12-06 | 593,100 | 7.60 | 7.98 | 7.57 | 7.88 | 00:00:00 | | 2010-12-07 | 426,900 | 7.95 | 7.95 | 7.47 | 7.51 | 00:00:00 | | 2010-12-08 | 324,400 | 7.35 | 7.59 | 7.33 | 7.52 | 00:00:00 | | 2010-12-09 | 278,100 | 7.52 | 7.71 | 7.52 | 7.57 | 00:00:00 | | 2010-12-10 | 295,100 | 7.60 | 7.60 | 7.39 | 7.44 | 00:00:00 | | 2010-12-13 | 312,500 | 7.57 | 7.60 | 7.38 | 7.41 | 00:00:00 | | 2010-12-14 | 299,200 | 7.46 | 7.52 | 7.32 | 7.33 | 00:00:00 | | 2010-12-15 | 410,400 | 7.33 | 7.37 | 7.00 | 7.03 | 00:00:00 | | 2010-12-16 | 572,700 | 7.05 | 7.25 | 7.00 | 7.07 | 00:00:00 | | 2010-12-17 | 410,900 | 7.06 | 7.35 | 7.06 | 7.24 | 00:00:00 | | 2010-12-20 | 264,300 | 7.30 | 7.46 | 7.23 | 7.32 | 00:00:00 | | 2010-12-21 | 269,700 | 7.45 | 7.45 | 7.26 | 7.40 | 00:00:00 | | 2010-12-22 | 349,300 | 7.47 | 7.47 | 7.05 | 7.10 | 00:00:00 | | 2010-12-23 | 242,000 | 7.12 | 7.31 | 7.12 | 7.22 | 00:00:00 | | 2010-12-24 | 20,200 | 7.27 | 7.34 | 7.24 | 7.31 | 00:00:00 | | 2010-12-29 | 232,400 | 7.45 | 7.56 | 7.38 | 7.39 | 00:00:00 | | 2010-12-30 | 144,900 | 7.46 | 7.46 | 7.23 | 7.28 | 00:00:00 | | 2010-12-31 | 134,400 | 7.28 | 7.40 | 7.26 | 7.28 | 00:00:00 | | 2011-01-04 | 672,200 | 7.16 | 7.21 | 6.90 | 6.91 | 00:00:00 | | 2011-01-05 | 481,600 | 6.78 | 7.04 | 6.62 | 6.89 | 00:00:00 | | 2011-01-06 | 328,200 | 6.89 | 6.89 | 6.63 | 6.72 | 00:00:00 | | 2011-01-07 | 295,200 | 6.60 | 6.86 | 6.55 | 6.75 | 00:00:00 | | 2011-01-10 | 422,200 | 6.77 | 6.86 | 6.69 | 6.81 | 00:00:00 | | 2011-01-11 | 274,400 | 6.89 | 6.99 | 6.81 | 6.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
