|
 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 | | 2011-07-04 | 25,300 | 5.37 | 5.45 | 5.36 | 5.40 | 00:00:00 | | 2011-07-05 | 193,300 | 5.45 | 5.55 | 5.38 | 5.53 | 00:00:00 | | 2011-07-06 | 321,100 | 5.58 | 5.80 | 5.57 | 5.71 | 00:00:00 | | 2011-07-07 | 428,000 | 5.70 | 5.75 | 5.56 | 5.60 | 00:00:00 | | 2011-07-08 | 211,000 | 5.63 | 5.70 | 5.54 | 5.55 | 00:00:00 | | 2011-07-11 | 110,900 | 5.57 | 5.74 | 5.49 | 5.54 | 00:00:00 | | 2011-07-12 | 879,600 | 5.54 | 5.62 | 5.49 | 5.58 | 00:00:00 | | 2011-07-13 | 963,300 | 5.68 | 6.06 | 5.65 | 6.00 | 00:00:00 | | 2011-07-14 | 268,300 | 6.05 | 6.10 | 5.79 | 5.88 | 00:00:00 | | 2011-07-15 | 404,500 | 5.91 | 6.02 | 5.89 | 5.98 | 00:00:00 | | 2011-07-18 | 291,600 | 6.18 | 6.28 | 6.04 | 6.14 | 00:00:00 | | 2011-07-19 | 231,400 | 6.15 | 6.15 | 5.84 | 5.90 | 00:00:00 | | 2011-07-20 | 282,800 | 5.91 | 6.07 | 5.75 | 6.05 | 00:00:00 | | 2011-07-21 | 341,400 | 6.06 | 6.10 | 5.83 | 5.93 | 00:00:00 | | 2011-07-22 | 227,300 | 6.00 | 6.06 | 5.89 | 5.93 | 00:00:00 | | 2011-07-25 | 119,700 | 6.00 | 6.05 | 5.90 | 5.91 | 00:00:00 | | 2011-07-26 | 307,700 | 5.88 | 6.00 | 5.84 | 5.93 | 00:00:00 | | 2011-07-27 | 214,600 | 5.90 | 6.02 | 5.71 | 5.71 | 00:00:00 | | 2011-07-28 | 193,900 | 5.68 | 5.79 | 5.57 | 5.77 | 00:00:00 | | 2011-07-29 | 195,600 | 5.78 | 5.80 | 5.62 | 5.62 | 00:00:00 | | 2011-08-02 | 274,900 | 5.73 | 5.97 | 5.73 | 5.94 | 00:00:00 | | 2011-08-03 | 366,400 | 6.00 | 6.09 | 5.88 | 5.99 | 00:00:00 | | 2011-08-04 | 345,900 | 6.03 | 6.04 | 5.60 | 5.76 | 00:00:00 | | 2011-08-05 | 412,800 | 5.77 | 5.80 | 5.42 | 5.51 | 00:00:00 | | 2011-08-08 | 905,100 | 5.54 | 6.19 | 5.52 | 6.06 | 00:00:00 | | 2011-08-09 | 911,400 | 6.05 | 6.25 | 5.89 | 6.25 | 00:00:00 | | 2011-08-10 | 864,900 | 6.30 | 6.90 | 6.30 | 6.90 | 00:00:00 | | 2011-08-11 | 695,200 | 6.70 | 6.70 | 6.38 | 6.49 | 00:00:00 | | 2011-08-12 | 412,000 | 6.40 | 6.57 | 6.32 | 6.38 | 00:00:00 | | 2011-08-15 | 899,400 | 6.34 | 6.34 | 6.14 | 6.17 | 00:00:00 | | 2011-08-16 | 441,300 | 6.22 | 6.33 | 6.17 | 6.23 | 00:00:00 | | 2011-08-17 | 209,400 | 6.30 | 6.34 | 6.16 | 6.16 | 00:00:00 | | 2011-08-18 | 264,000 | 6.25 | 6.30 | 6.08 | 6.11 | 00:00:00 | | 2011-08-19 | 412,700 | 6.25 | 6.30 | 6.22 | 6.30 | 00:00:00 | | 2011-08-22 | 623,000 | 6.25 | 6.70 | 6.25 | 6.67 | 00:00:00 | | 2011-08-23 | 551,700 | 6.58 | 6.58 | 6.19 | 6.23 | 00:00:00 | | 2011-08-24 | 303,100 | 6.21 | 6.25 | 5.80 | 5.97 | 00:00:00 | | 2011-08-25 | 481,700 | 5.97 | 6.09 | 5.79 | 6.02 | 00:00:00 | | 2011-08-26 | 509,800 | 6.10 | 6.14 | 5.92 | 6.11 | 00:00:00 | | 2011-08-29 | 236,600 | 6.12 | 6.17 | 5.87 | 6.02 | 00:00:00 | | 2011-08-30 | 194,500 | 6.00 | 6.26 | 6.00 | 6.23 | 00:00:00 | | 2011-08-31 | 313,300 | 6.27 | 6.33 | 6.13 | 6.18 | 00:00:00 | | 2011-09-01 | 211,700 | 6.02 | 6.28 | 6.02 | 6.20 | 00:00:00 | | 2011-09-02 | 484,200 | 6.36 | 6.61 | 6.36 | 6.47 | 00:00:00 | | 2011-09-06 | 398,200 | 6.67 | 6.78 | 6.44 | 6.56 | 00:00:00 | | 2011-09-07 | 262,500 | 6.46 | 6.52 | 6.25 | 6.41 | 00:00:00 | | 2011-09-08 | 541,100 | 6.56 | 6.75 | 6.51 | 6.69 | 00:00:00 | | 2011-09-09 | 484,200 | 6.70 | 6.85 | 6.60 | 6.67 | 00:00:00 | | 2011-09-12 | 310,700 | 6.54 | 6.70 | 6.39 | 6.54 | 00:00:00 | | 2011-09-13 | 378,000 | 6.64 | 6.82 | 6.56 | 6.82 | 00:00:00 | | 2011-09-14 | 799,100 | 6.82 | 6.89 | 6.75 | 6.86 | 00:00:00 | | 2011-09-15 | 540,100 | 6.75 | 6.75 | 6.53 | 6.65 | 00:00:00 | | 2011-09-16 | 619,400 | 6.79 | 6.84 | 6.62 | 6.69 | 00:00:00 | | 2011-09-19 | 416,700 | 6.74 | 6.93 | 6.57 | 6.67 | 00:00:00 | | 2011-09-20 | 539,300 | 6.64 | 7.13 | 6.64 | 6.99 | 00:00:00 | | 2011-09-21 | 404,600 | 7.00 | 7.25 | 6.93 | 6.99 | 00:00:00 | | 2011-09-22 | 475,600 | 6.72 | 6.78 | 6.41 | 6.78 | 00:00:00 | | 2011-09-23 | 645,100 | 6.48 | 6.54 | 5.99 | 6.07 | 00:00:00 | | 2011-09-26 | 818,800 | 6.05 | 6.08 | 5.71 | 5.94 | 00:00:00 | | 2011-09-27 | 437,100 | 6.24 | 6.24 | 5.79 | 5.82 | 00:00:00 | | 2011-09-28 | 391,700 | 5.81 | 5.89 | 5.55 | 5.55 | 00:00:00 | | 2011-09-29 | 698,500 | 5.66 | 5.75 | 5.29 | 5.33 | 00:00:00 | | 2011-09-30 | 810,000 | 5.34 | 5.38 | 5.22 | 5.35 | 00:00:00 | | 2011-10-03 | 481,600 | 5.46 | 5.66 | 5.24 | 5.24 | 00:00:00 | | 2011-10-04 | 566,000 | 5.12 | 5.21 | 4.87 | 5.08 | 00:00:00 | | 2011-10-05 | 365,000 | 5.01 | 5.43 | 5.01 | 5.43 | 00:00:00 | | 2011-10-06 | 375,000 | 5.50 | 5.65 | 5.41 | 5.57 | 00:00:00 | | 2011-10-07 | 343,000 | 5.54 | 5.64 | 5.31 | 5.32 | 00:00:00 | | 2011-10-11 | 368,000 | 5.44 | 5.58 | 5.39 | 5.57 | 00:00:00 | | 2011-10-12 | 384,000 | 5.58 | 5.62 | 5.39 | 5.44 | 00:00:00 | | 2011-10-13 | 287,000 | 5.44 | 5.64 | 5.29 | 5.59 | 00:00:00 | | 2011-10-14 | 216,000 | 5.67 | 5.74 | 5.57 | 5.69 | 00:00:00 | | 2011-10-17 | 284,000 | 5.73 | 5.73 | 5.53 | 5.59 | 00:00:00 | | 2011-10-18 | 403,200 | 5.42 | 5.71 | 5.33 | 5.66 | 00:00:00 | | 2011-10-19 | 225,000 | 5.60 | 5.65 | 5.23 | 5.23 | 00:00:00 | | 2011-10-20 | 291,800 | 5.22 | 5.25 | 5.03 | 5.18 | 00:00:00 | | 2011-10-21 | 245,300 | 5.26 | 5.45 | 5.26 | 5.36 | 00:00:00 | | 2011-10-24 | 357,800 | 5.42 | 5.59 | 5.37 | 5.53 | 00:00:00 | | 2011-10-25 | 339,100 | 5.55 | 5.88 | 5.40 | 5.84 | 00:00:00 | | 2011-10-26 | 359,900 | 5.85 | 5.97 | 5.64 | 5.82 | 00:00:00 | | 2011-10-27 | 193,600 | 5.80 | 5.87 | 5.69 | 5.77 | 00:00:00 | | 2011-10-28 | 150,000 | 5.65 | 5.97 | 5.65 | 5.85 | 00:00:00 | | 2011-10-31 | 217,800 | 5.81 | 5.82 | 5.62 | 5.64 | 00:00:00 | | 2011-11-01 | 380,500 | 5.50 | 6.11 | 5.36 | 6.06 | 00:00:00 | | 2011-11-02 | 375,700 | 6.04 | 6.22 | 5.81 | 6.02 | 00:00:00 | | 2011-11-03 | 403,300 | 6.14 | 6.31 | 5.98 | 6.22 | 00:00:00 | | 2011-11-04 | 316,600 | 6.11 | 6.21 | 6.00 | 6.17 | 00:00:00 | | 2011-11-07 | 350,800 | 6.27 | 6.45 | 6.19 | 6.42 | 00:00:00 | | 2011-11-08 | 381,700 | 6.50 | 6.50 | 6.23 | 6.26 | 00:00:00 | | 2011-11-09 | 325,300 | 6.18 | 6.45 | 6.01 | 6.02 | 00:00:00 | | 2011-11-10 | 356,700 | 6.02 | 6.11 | 5.83 | 5.89 | 00:00:00 | | 2011-11-11 | 345,500 | 6.19 | 6.31 | 6.01 | 6.31 | 00:00:00 | | 2011-11-14 | 285,000 | 6.38 | 6.38 | 6.07 | 6.13 | 00:00:00 | | 2011-11-15 | 390,700 | 6.14 | 6.29 | 6.10 | 6.28 | 00:00:00 | | 2011-11-16 | 268,000 | 6.26 | 6.26 | 6.06 | 6.07 | 00:00:00 | | 2011-11-17 | 314,100 | 6.03 | 6.03 | 5.77 | 5.81 | 00:00:00 | | 2011-11-18 | 236,000 | 5.86 | 5.86 | 5.64 | 5.77 | 00:00:00 | | 2011-11-21 | 292,700 | 5.67 | 5.74 | 5.52 | 5.67 | 00:00:00 | | 2011-11-22 | 493,000 | 5.88 | 5.90 | 5.71 | 5.76 | 00:00:00 | | 2011-11-23 | 282,500 | 5.67 | 5.69 | 5.46 | 5.49 | 00:00:00 | | 2011-11-24 | 38,300 | 5.49 | 5.55 | 5.47 | 5.47 | 00:00:00 | | 2011-11-25 | 112,200 | 5.46 | 5.60 | 5.41 | 5.47 | 00:00:00 | | 2011-11-28 | 463,100 | 5.69 | 5.71 | 5.38 | 5.51 | 00:00:00 | | 2011-11-29 | 879,100 | 5.46 | 5.65 | 5.41 | 5.57 | 00:00:00 | | 2011-11-30 | 659,200 | 5.66 | 6.28 | 5.66 | 6.28 | 00:00:00 | | 2011-12-01 | 553,800 | 6.28 | 6.38 | 6.01 | 6.01 | 00:00:00 | | 2011-12-02 | 628,100 | 6.10 | 6.10 | 5.87 | 5.94 | 00:00:00 | | 2011-12-05 | 515,800 | 5.99 | 6.09 | 5.82 | 5.82 | 00:00:00 | | 2011-12-06 | 580,200 | 5.82 | 6.03 | 5.71 | 5.91 | 00:00:00 | | 2011-12-07 | 622,600 | 5.92 | 6.02 | 5.82 | 6.02 | 00:00:00 | | 2011-12-08 | 578,500 | 5.95 | 5.95 | 5.75 | 5.84 | 00:00:00 | | 2011-12-09 | 294,300 | 5.96 | 5.96 | 5.77 | 5.87 | 00:00:00 | | 2011-12-12 | 361,000 | 5.70 | 5.73 | 5.53 | 5.60 | 00:00:00 | | 2011-12-13 | 509,000 | 5.66 | 5.70 | 5.30 | 5.31 | 00:00:00 | | 2011-12-14 | 531,000 | 5.20 | 5.41 | 5.10 | 5.25 | 00:00:00 | | 2011-12-15 | 350,000 | 5.31 | 5.39 | 5.01 | 5.05 | 00:00:00 | | 2011-12-16 | 589,900 | 5.25 | 5.35 | 5.03 | 5.03 | 00:00:00 | | 2011-12-19 | 251,400 | 5.13 | 5.13 | 4.93 | 5.00 | 00:00:00 | | 2011-12-20 | 234,100 | 5.16 | 5.34 | 5.09 | 5.33 | 00:00:00 | | 2011-12-21 | 249,000 | 5.40 | 5.44 | 5.29 | 5.42 | 00:00:00 | | 2011-12-22 | 541,100 | 5.31 | 5.37 | 4.96 | 5.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
