|
 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 | | 2012-06-15 | 400,100 | 4.99 | 5.07 | 4.88 | 4.99 | 00:00:00 | | 2012-06-18 | 264,800 | 4.89 | 5.19 | 4.78 | 5.17 | 00:00:00 | | 2012-06-19 | 212,600 | 5.10 | 5.20 | 5.02 | 5.04 | 00:00:00 | | 2012-06-20 | 274,400 | 4.99 | 5.20 | 4.86 | 5.01 | 00:00:00 | | 2012-06-21 | 205,500 | 4.87 | 4.95 | 4.69 | 4.72 | 00:00:00 | | 2012-06-22 | 159,900 | 4.78 | 4.78 | 4.60 | 4.72 | 00:00:00 | | 2012-06-25 | 220,000 | 4.73 | 4.90 | 4.70 | 4.79 | 00:00:00 | | 2012-06-26 | 135,100 | 4.76 | 4.81 | 4.59 | 4.68 | 00:00:00 | | 2012-06-27 | 119,800 | 4.73 | 4.76 | 4.57 | 4.64 | 00:00:00 | | 2012-06-28 | 262,700 | 4.55 | 4.62 | 4.40 | 4.48 | 00:00:00 | | 2012-06-29 | 281,200 | 4.67 | 4.72 | 4.55 | 4.62 | 00:00:00 | | 2012-07-03 | 145,800 | 4.67 | 4.84 | 4.64 | 4.72 | 00:00:00 | | 2012-07-04 | 60,500 | 4.81 | 4.82 | 4.75 | 4.81 | 00:00:00 | | 2012-07-05 | 216,500 | 4.75 | 4.84 | 4.61 | 4.61 | 00:00:00 | | 2012-07-06 | 208,800 | 4.54 | 4.54 | 4.43 | 4.50 | 00:00:00 | | 2012-07-09 | 226,100 | 4.49 | 4.63 | 4.44 | 4.47 | 00:00:00 | | 2012-07-10 | 260,000 | 4.54 | 4.56 | 4.40 | 4.46 | 00:00:00 | | 2012-07-11 | 226,400 | 4.43 | 4.51 | 4.33 | 4.38 | 00:00:00 | | 2012-07-12 | 224,500 | 4.38 | 4.51 | 4.25 | 4.44 | 00:00:00 | | 2012-07-13 | 101,600 | 4.46 | 4.52 | 4.41 | 4.49 | 00:00:00 | | 2012-07-16 | 182,000 | 4.50 | 4.68 | 4.47 | 4.58 | 00:00:00 | | 2012-07-17 | 160,600 | 4.58 | 4.61 | 4.45 | 4.56 | 00:00:00 | | 2012-07-18 | 186,600 | 4.48 | 4.56 | 4.45 | 4.54 | 00:00:00 | | 2012-07-19 | 144,700 | 4.58 | 4.69 | 4.55 | 4.60 | 00:00:00 | | 2012-07-20 | 86,700 | 4.55 | 4.60 | 4.47 | 4.55 | 00:00:00 | | 2012-07-23 | 73,200 | 4.48 | 4.52 | 4.41 | 4.47 | 00:00:00 | | 2012-07-24 | 171,800 | 4.48 | 4.52 | 4.37 | 4.48 | 00:00:00 | | 2012-07-25 | 410,000 | 4.57 | 4.67 | 4.52 | 4.57 | 00:00:00 | | 2012-07-26 | 387,400 | 4.57 | 4.73 | 4.56 | 4.73 | 00:00:00 | | 2012-07-27 | 194,700 | 4.73 | 4.79 | 4.58 | 4.77 | 00:00:00 | | 2012-07-30 | 146,200 | 4.73 | 4.75 | 4.57 | 4.64 | 00:00:00 | | 2012-07-31 | 189,000 | 4.62 | 4.71 | 4.43 | 4.45 | 00:00:00 | | 2012-08-01 | 317,500 | 4.41 | 4.43 | 4.20 | 4.35 | 00:00:00 | | 2012-08-02 | 171,900 | 4.29 | 4.36 | 4.26 | 4.26 | 00:00:00 | | 2012-08-03 | 155,800 | 4.32 | 4.35 | 4.27 | 4.33 | 00:00:00 | | 2012-08-07 | 238,900 | 4.41 | 4.54 | 4.41 | 4.45 | 00:00:00 | | 2012-08-08 | 171,400 | 4.43 | 4.49 | 4.35 | 4.38 | 00:00:00 | | 2012-08-09 | 224,800 | 4.41 | 4.42 | 4.21 | 4.30 | 00:00:00 | | 2012-08-10 | 170,800 | 4.30 | 4.31 | 4.17 | 4.22 | 00:00:00 | | 2012-08-13 | 487,800 | 4.16 | 4.21 | 3.89 | 3.89 | 00:00:00 | | 2012-08-14 | 263,000 | 3.89 | 3.94 | 3.80 | 3.91 | 00:00:00 | | 2012-08-15 | 427,500 | 3.90 | 3.99 | 3.87 | 3.96 | 00:00:00 | | 2012-08-16 | 714,200 | 3.98 | 4.11 | 3.97 | 4.11 | 00:00:00 | | 2012-08-17 | 138,400 | 4.13 | 4.17 | 4.06 | 4.16 | 00:00:00 | | 2012-08-20 | 140,300 | 4.18 | 4.18 | 4.06 | 4.13 | 00:00:00 | | 2012-08-21 | 449,000 | 4.19 | 4.26 | 4.10 | 4.17 | 00:00:00 | | 2012-08-22 | 254,700 | 4.14 | 4.20 | 4.07 | 4.19 | 00:00:00 | | 2012-08-23 | 348,000 | 4.22 | 4.30 | 4.15 | 4.17 | 00:00:00 | | 2012-08-24 | 226,600 | 4.14 | 4.18 | 4.06 | 4.16 | 00:00:00 | | 2012-08-27 | 506,000 | 4.16 | 4.16 | 4.03 | 4.05 | 00:00:00 | | 2012-08-28 | 379,000 | 4.01 | 4.08 | 4.01 | 4.06 | 00:00:00 | | 2012-08-29 | 188,400 | 4.07 | 4.10 | 4.04 | 4.04 | 00:00:00 | | 2012-08-30 | 231,500 | 4.06 | 4.07 | 3.93 | 3.97 | 00:00:00 | | 2012-08-31 | 558,000 | 4.00 | 4.01 | 3.93 | 4.01 | 00:00:00 | | 2012-09-04 | 761,000 | 4.06 | 4.29 | 4.03 | 4.29 | 00:00:00 | | 2012-09-05 | 483,700 | 4.25 | 4.34 | 4.20 | 4.33 | 00:00:00 | | 2012-09-06 | 453,500 | 4.35 | 4.40 | 4.28 | 4.34 | 00:00:00 | | 2012-09-07 | 473,000 | 4.40 | 4.59 | 4.39 | 4.52 | 00:00:00 | | 2012-09-10 | 324,600 | 4.52 | 4.63 | 4.52 | 4.53 | 00:00:00 | | 2012-09-11 | 285,800 | 4.58 | 4.70 | 4.57 | 4.61 | 00:00:00 | | 2012-09-12 | 663,000 | 4.67 | 4.68 | 4.46 | 4.55 | 00:00:00 | | 2012-09-13 | 967,900 | 4.55 | 4.76 | 4.45 | 4.75 | 00:00:00 | | 2012-09-14 | 371,100 | 4.75 | 4.86 | 4.75 | 4.83 | 00:00:00 | | 2012-09-17 | 251,500 | 4.85 | 4.91 | 4.75 | 4.91 | 00:00:00 | | 2012-09-18 | 375,600 | 4.89 | 5.08 | 4.86 | 5.04 | 00:00:00 | | 2012-09-19 | 317,800 | 5.07 | 5.23 | 5.05 | 5.10 | 00:00:00 | | 2012-09-20 | 305,200 | 5.13 | 5.14 | 4.97 | 5.05 | 00:00:00 | | 2012-09-21 | 843,200 | 5.05 | 5.22 | 5.05 | 5.08 | 00:00:00 | | 2012-09-24 | 299,600 | 5.08 | 5.14 | 4.87 | 4.93 | 00:00:00 | | 2012-09-25 | 275,300 | 4.95 | 5.00 | 4.83 | 4.84 | 00:00:00 | | 2012-09-26 | 286,600 | 4.80 | 5.00 | 4.65 | 4.96 | 00:00:00 | | 2012-09-27 | 395,200 | 5.02 | 5.10 | 4.91 | 5.09 | 00:00:00 | | 2012-09-28 | 590,100 | 5.09 | 5.17 | 5.00 | 5.16 | 00:00:00 | | 2012-10-01 | 808,500 | 5.10 | 5.18 | 4.94 | 4.98 | 00:00:00 | | 2012-10-02 | 259,600 | 5.00 | 5.01 | 4.94 | 4.96 | 00:00:00 | | 2012-10-03 | 330,500 | 4.95 | 4.97 | 4.80 | 4.83 | 00:00:00 | | 2012-10-04 | 239,300 | 4.87 | 4.98 | 4.86 | 4.89 | 00:00:00 | | 2012-10-05 | 144,900 | 4.86 | 4.90 | 4.74 | 4.82 | 00:00:00 | | 2012-10-09 | 108,600 | 4.78 | 4.86 | 4.68 | 4.70 | 00:00:00 | | 2012-10-10 | 194,100 | 4.68 | 4.80 | 4.62 | 4.64 | 00:00:00 | | 2012-10-11 | 396,200 | 4.70 | 4.79 | 4.66 | 4.71 | 00:00:00 | | 2012-10-12 | 214,200 | 4.71 | 4.73 | 4.65 | 4.68 | 00:00:00 | | 2012-10-15 | 329,800 | 4.62 | 4.68 | 4.58 | 4.60 | 00:00:00 | | 2012-10-16 | 742,900 | 4.63 | 4.75 | 4.62 | 4.75 | 00:00:00 | | 2012-10-17 | 165,900 | 4.73 | 4.79 | 4.68 | 4.78 | 00:00:00 | | 2012-10-18 | 174,500 | 4.73 | 4.79 | 4.67 | 4.68 | 00:00:00 | | 2012-10-19 | 207,300 | 4.69 | 4.79 | 4.61 | 4.67 | 00:00:00 | | 2012-10-22 | 320,300 | 4.70 | 4.83 | 4.69 | 4.76 | 00:00:00 | | 2012-10-23 | 224,900 | 4.68 | 4.77 | 4.60 | 4.66 | 00:00:00 | | 2012-10-24 | 326,000 | 4.69 | 4.70 | 4.47 | 4.49 | 00:00:00 | | 2012-10-25 | 226,400 | 4.55 | 4.66 | 4.52 | 4.56 | 00:00:00 | | 2012-10-26 | 70,300 | 4.56 | 4.66 | 4.56 | 4.64 | 00:00:00 | | 2012-10-29 | 26,400 | 4.60 | 4.65 | 4.60 | 4.63 | 00:00:00 | | 2012-10-30 | 382,100 | 4.66 | 4.72 | 4.56 | 4.57 | 00:00:00 | | 2012-10-31 | 349,900 | 4.62 | 4.66 | 4.54 | 4.57 | 00:00:00 | | 2012-11-01 | 355,200 | 4.55 | 4.68 | 4.55 | 4.64 | 00:00:00 | | 2012-11-02 | 139,900 | 4.59 | 4.59 | 4.50 | 4.51 | 00:00:00 | | 2012-11-05 | 241,900 | 4.53 | 4.54 | 4.36 | 4.38 | 00:00:00 | | 2012-11-06 | 159,900 | 4.43 | 4.65 | 4.38 | 4.65 | 00:00:00 | | 2012-11-07 | 398,700 | 4.67 | 4.78 | 4.52 | 4.58 | 00:00:00 | | 2012-11-08 | 1,506,600 | 4.15 | 4.36 | 4.04 | 4.08 | 00:00:00 | | 2012-11-09 | 1,089,900 | 4.10 | 4.11 | 3.99 | 4.02 | 00:00:00 | | 2012-11-12 | 761,000 | 4.06 | 4.06 | 3.99 | 3.99 | 00:00:00 | | 2012-11-13 | 324,700 | 3.98 | 4.01 | 3.93 | 3.95 | 00:00:00 | | 2012-11-14 | 1,732,400 | 3.95 | 3.96 | 3.80 | 3.81 | 00:00:00 | | 2012-11-15 | 840,100 | 3.82 | 3.84 | 3.66 | 3.79 | 00:00:00 | | 2012-11-16 | 292,000 | 3.78 | 3.88 | 3.75 | 3.79 | 00:00:00 | | 2012-11-19 | 213,300 | 3.87 | 3.98 | 3.76 | 3.92 | 00:00:00 | | 2012-11-20 | 385,600 | 3.95 | 4.01 | 3.83 | 3.84 | 00:00:00 | | 2012-11-21 | 952,600 | 3.84 | 3.91 | 3.78 | 3.90 | 00:00:00 | | 2012-11-22 | 50,000 | 3.90 | 3.98 | 3.82 | 3.90 | 00:00:00 | | 2012-11-23 | 106,800 | 3.90 | 3.91 | 3.82 | 3.88 | 00:00:00 | | 2012-11-26 | 924,200 | 3.88 | 3.89 | 3.76 | 3.79 | 00:00:00 | | 2012-11-27 | 83,800 | 3.77 | 3.78 | 3.70 | 3.71 | 00:00:00 | | 2012-11-28 | 215,400 | 3.64 | 3.74 | 3.61 | 3.68 | 00:00:00 | | 2012-11-29 | 164,200 | 3.71 | 3.74 | 3.64 | 3.67 | 00:00:00 | | 2012-11-30 | 151,100 | 3.65 | 3.68 | 3.60 | 3.62 | 00:00:00 | | 2012-12-03 | 83,800 | 3.61 | 3.65 | 3.60 | 3.61 | 00:00:00 | | 2012-12-04 | 176,000 | 3.55 | 3.63 | 3.55 | 3.62 | 00:00:00 | | 2012-12-05 | 188,900 | 3.62 | 3.67 | 3.56 | 3.58 | 00:00:00 | | 2012-12-06 | 600,400 | 3.57 | 3.66 | 3.50 | 3.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
