|
 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 | | 2012-12-06 | 600,400 | 3.57 | 3.66 | 3.50 | 3.54 | 00:00:00 | | 2012-12-07 | 522,500 | 3.61 | 3.73 | 3.51 | 3.71 | 00:00:00 | | 2012-12-10 | 192,500 | 3.74 | 3.78 | 3.66 | 3.68 | 00:00:00 | | 2012-12-11 | 202,300 | 3.68 | 3.73 | 3.58 | 3.68 | 00:00:00 | | 2012-12-12 | 464,000 | 3.70 | 3.81 | 3.67 | 3.73 | 00:00:00 | | 2012-12-13 | 440,800 | 3.73 | 3.73 | 3.61 | 3.62 | 00:00:00 | | 2012-12-14 | 536,500 | 3.61 | 3.64 | 3.50 | 3.53 | 00:00:00 | | 2012-12-17 | 485,700 | 3.52 | 3.61 | 3.50 | 3.61 | 00:00:00 | | 2012-12-18 | 418,600 | 3.61 | 3.61 | 3.36 | 3.37 | 00:00:00 | | 2012-12-19 | 249,400 | 3.33 | 3.40 | 3.31 | 3.36 | 00:00:00 | | 2012-12-20 | 375,400 | 3.35 | 3.36 | 3.21 | 3.33 | 00:00:00 | | 2012-12-21 | 1,785,800 | 3.30 | 3.36 | 3.15 | 3.15 | 00:00:00 | | 2012-12-24 | 234,300 | 3.18 | 3.25 | 3.16 | 3.23 | 00:00:00 | | 2012-12-27 | 638,800 | 3.25 | 3.41 | 3.24 | 3.33 | 00:00:00 | | 2012-12-28 | 227,100 | 3.33 | 3.38 | 3.28 | 3.33 | 00:00:00 | | 2012-12-31 | 173,500 | 3.33 | 3.44 | 3.29 | 3.43 | 00:00:00 | | 2013-01-02 | 486,900 | 3.50 | 3.57 | 3.48 | 3.50 | 00:00:00 | | 2013-01-03 | 194,100 | 3.45 | 3.50 | 3.27 | 3.30 | 00:00:00 | | 2013-01-04 | 356,200 | 3.25 | 3.32 | 3.24 | 3.31 | 00:00:00 | | 2013-01-07 | 207,600 | 3.30 | 3.33 | 3.27 | 3.33 | 00:00:00 | | 2013-01-08 | 127,800 | 3.34 | 3.39 | 3.27 | 3.36 | 00:00:00 | | 2013-01-09 | 135,200 | 3.37 | 3.39 | 3.32 | 3.33 | 00:00:00 | | 2013-01-10 | 211,300 | 3.40 | 3.46 | 3.35 | 3.42 | 00:00:00 | | 2013-01-11 | 127,700 | 3.45 | 3.45 | 3.37 | 3.41 | 00:00:00 | | 2013-01-14 | 15,883,600 | 4.45 | 4.63 | 4.45 | 4.55 | 00:00:00 | | 2013-01-15 | 3,716,700 | 4.52 | 4.63 | 4.51 | 4.60 | 00:00:00 | | 2013-01-16 | 960,900 | 4.58 | 4.61 | 4.56 | 4.59 | 00:00:00 | | 2013-01-17 | 2,177,100 | 4.54 | 4.68 | 4.54 | 4.68 | 00:00:00 | | 2013-01-18 | 821,100 | 4.65 | 4.70 | 4.61 | 4.64 | 00:00:00 | | 2013-01-21 | 76,700 | 4.64 | 4.69 | 4.64 | 4.64 | 00:00:00 | | 2013-01-22 | 2,817,200 | 4.61 | 4.76 | 4.61 | 4.74 | 00:00:00 | | 2013-01-23 | 731,400 | 4.70 | 4.77 | 4.68 | 4.76 | 00:00:00 | | 2013-01-24 | 1,024,600 | 4.67 | 4.79 | 4.64 | 4.64 | 00:00:00 | | 2013-01-25 | 1,619,700 | 4.63 | 4.66 | 4.47 | 4.51 | 00:00:00 | | 2013-01-28 | 523,200 | 4.42 | 4.58 | 4.42 | 4.52 | 00:00:00 | | 2013-02-05 | 1,378,600 | 4.66 | 4.66 | 4.57 | 4.62 | 00:00:00 | | 2013-02-06 | 1,730,500 | 4.60 | 4.63 | 4.59 | 4.61 | 00:00:00 | | 2013-02-07 | 2,592,800 | 4.59 | 4.66 | 4.55 | 4.64 | 00:00:00 | | 2013-02-12 | 848,100 | 4.57 | 4.58 | 4.50 | 4.56 | 00:00:00 | | 2013-02-13 | 409,700 | 4.52 | 4.56 | 4.50 | 4.50 | 00:00:00 | | 2013-02-14 | 277,000 | 4.51 | 4.54 | 4.47 | 4.49 | 00:00:00 | | 2013-02-15 | 1,297,000 | 4.42 | 4.45 | 4.32 | 4.32 | 00:00:00 | | 2013-02-19 | 930,400 | 4.27 | 4.43 | 4.23 | 4.42 | 00:00:00 | | 2013-02-27 | 522,800 | 4.44 | 4.51 | 4.40 | 4.49 | 00:00:00 | | 2013-02-28 | 363,300 | 4.47 | 4.48 | 4.39 | 4.42 | 00:00:00 | | 2013-03-01 | 987,300 | 4.38 | 4.49 | 4.33 | 4.35 | 00:00:00 | | 2013-03-04 | 13,855,800 | 4.53 | 4.60 | 4.47 | 4.49 | 00:00:00 | | 2013-03-05 | 7,334,200 | 4.50 | 4.52 | 4.26 | 4.30 | 00:00:00 | | 2013-03-06 | 2,304,000 | 4.36 | 4.36 | 4.27 | 4.28 | 00:00:00 | | 2013-03-15 | 2,822,500 | 4.33 | 4.50 | 4.29 | 4.50 | 00:00:00 | | 2013-03-18 | 334,600 | 4.48 | 4.51 | 4.44 | 4.45 | 00:00:00 | | 2013-03-19 | 3,343,900 | 4.40 | 4.49 | 4.36 | 4.48 | 00:00:00 | | 2013-03-20 | 22,828,600 | 4.49 | 4.58 | 4.40 | 4.45 | 00:00:00 | | 2013-03-21 | 2,376,900 | 4.47 | 4.53 | 4.45 | 4.50 | 00:00:00 | | 2013-03-22 | 942,500 | 4.50 | 4.55 | 4.45 | 4.45 | 00:00:00 | | 2013-03-25 | 1,329,400 | 4.40 | 4.50 | 4.40 | 4.43 | 00:00:00 | | 2013-03-28 | 304,900 | 4.43 | 4.45 | 4.42 | 4.45 | 00:00:00 | | 2013-04-02 | 512,800 | 4.37 | 4.42 | 4.35 | 4.35 | 00:00:00 | | 2013-04-03 | 969,400 | 4.30 | 4.40 | 4.27 | 4.28 | 00:00:00 | | 2013-04-04 | 1,293,800 | 4.34 | 4.42 | 4.27 | 4.39 | 00:00:00 | | 2013-04-05 | 876,800 | 4.35 | 4.44 | 4.35 | 4.35 | 00:00:00 | | 2013-04-08 | 360,200 | 4.35 | 4.39 | 4.34 | 4.37 | 00:00:00 | | 2013-04-09 | 487,300 | 4.35 | 4.48 | 4.35 | 4.47 | 00:00:00 | | 2013-04-10 | 352,300 | 4.37 | 4.47 | 4.37 | 4.41 | 00:00:00 | | 2013-04-11 | 633,000 | 4.41 | 4.49 | 4.41 | 4.42 | 00:00:00 | | 2013-04-15 | 2,334,000 | 4.25 | 4.33 | 4.14 | 4.14 | 00:00:00 | | 2013-04-17 | 917,500 | 4.20 | 4.21 | 4.10 | 4.11 | 00:00:00 | | 2013-04-18 | 2,453,400 | 4.11 | 4.15 | 4.09 | 4.13 | 00:00:00 | | 2013-04-19 | 605,500 | 4.15 | 4.24 | 4.11 | 4.12 | 00:00:00 | | 2013-04-25 | 393,200 | 4.32 | 4.34 | 4.28 | 4.30 | 00:00:00 | | 2013-04-26 | 312,200 | 4.33 | 4.33 | 4.19 | 4.21 | 00:00:00 | | 2013-04-30 | 535,200 | 4.16 | 4.32 | 4.16 | 4.32 | 00:00:00 | | 2013-05-01 | 1,895,700 | 4.26 | 4.29 | 4.22 | 4.26 | 00:00:00 | | 2013-05-06 | 629,300 | 3.58 | 3.66 | 3.44 | 3.62 | 00:00:00 | | 2013-05-07 | 295,500 | 3.57 | 3.57 | 3.46 | 3.48 | 00:00:00 | | 2013-05-08 | 745,100 | 3.52 | 3.82 | 3.49 | 3.76 | 00:00:00 | | 2013-05-14 | 330,200 | 4.00 | 4.00 | 3.86 | 3.98 | 00:00:00 | | 2013-05-15 | 190,000 | 3.93 | 3.95 | 3.82 | 3.89 | 00:00:00 | | 2013-05-21 | 704,800 | 4.06 | 4.37 | 4.06 | 4.32 | 00:00:00 | | 2013-05-22 | 939,400 | 4.37 | 4.50 | 4.27 | 4.50 | 00:00:00 | | 2013-05-23 | 709,600 | 4.43 | 4.46 | 4.31 | 4.37 | 00:00:00 | | 2013-05-27 | 206,000 | 4.22 | 4.22 | 3.86 | 3.95 | 00:00:00 | | 2013-05-28 | 1,062,000 | 3.88 | 4.23 | 3.60 | 3.67 | 00:00:00 | | 2013-05-29 | 294,400 | 3.74 | 4.09 | 3.70 | 4.09 | 00:00:00 | | 2016-02-09 | 600 | 7.92 | 7.92 | 7.78 | 7.78 | 00:00:00 | | 2016-02-10 | 4,000 | 8.00 | 8.20 | 8.00 | 8.20 | 00:00:00 | | 2016-02-11 | 1,300 | 7.77 | 8.19 | 7.75 | 8.19 | 00:00:00 | | 2016-02-12 | 8,000 | 7.75 | 7.80 | 7.39 | 7.75 | 00:00:00 | | 2016-02-16 | 4,400 | 7.60 | 7.81 | 7.50 | 7.69 | 00:00:00 | | 2016-02-17 | 5,500 | 7.53 | 8.02 | 7.50 | 7.85 | 00:00:00 | | 2016-02-18 | 12,400 | 7.53 | 7.90 | 7.30 | 7.82 | 00:00:00 | | 2016-02-19 | 4,400 | 7.56 | 7.85 | 7.51 | 7.85 | 00:00:00 | | 2016-02-22 | 19,400 | 7.61 | 7.92 | 7.17 | 7.57 | 00:00:00 | | 2016-03-03 | 3,800 | 7.55 | 7.75 | 7.45 | 7.75 | 00:00:00 | | 2016-03-04 | 6,100 | 7.75 | 7.97 | 7.59 | 7.88 | 00:00:00 | | 2016-03-09 | 2,000 | 7.99 | 8.06 | 7.84 | 8.06 | 00:00:00 | | 2016-03-10 | 2,900 | 7.84 | 7.99 | 7.80 | 7.99 | 00:00:00 | | 2016-03-16 | 42,600 | 5.85 | 6.10 | 5.16 | 5.47 | 00:00:00 | | 2016-03-17 | 23,600 | 5.23 | 5.60 | 4.80 | 4.95 | 00:00:00 | | 2016-03-23 | 24,900 | 5.05 | 5.05 | 4.55 | 4.65 | 00:00:00 | | 2016-03-24 | 47,400 | 4.63 | 4.75 | 4.54 | 4.71 | 00:00:00 | | 2016-03-31 | 6,700 | 4.50 | 4.71 | 4.50 | 4.58 | 00:00:00 | | 2016-04-01 | 800 | 4.60 | 4.74 | 4.60 | 4.74 | 00:00:00 | | 2016-04-04 | 38,900 | 4.66 | 5.30 | 4.66 | 5.25 | 00:00:00 | | 2016-04-05 | 14,100 | 5.35 | 5.50 | 5.08 | 5.30 | 00:00:00 | | 2016-04-08 | 3,400 | 5.20 | 5.27 | 5.07 | 5.27 | 00:00:00 | | 2016-04-11 | 14,200 | 5.05 | 5.21 | 4.95 | 5.00 | 00:00:00 | | 2016-04-14 | 17,800 | 4.80 | 4.81 | 4.58 | 4.70 | 00:00:00 | | 2016-04-15 | 5,800 | 4.95 | 4.95 | 4.52 | 4.80 | 00:00:00 | | 2016-04-18 | 13,500 | 4.70 | 5.00 | 4.70 | 4.94 | 00:00:00 | | 2016-04-19 | 10,900 | 5.00 | 5.06 | 4.85 | 5.06 | 00:00:00 | | 2016-04-20 | 8,500 | 5.00 | 5.00 | 4.88 | 4.90 | 00:00:00 | | 2016-04-25 | 16,000 | 5.59 | 5.67 | 5.38 | 5.40 | 00:00:00 | | 2016-04-26 | 1,100 | 5.40 | 5.40 | 5.28 | 5.39 | 00:00:00 | | 2016-04-27 | 3,600 | 5.59 | 5.59 | 5.30 | 5.34 | 00:00:00 | | 2016-04-28 | 6,700 | 5.20 | 5.34 | 5.10 | 5.17 | 00:00:00 | | 2016-04-29 | 12,900 | 4.94 | 5.44 | 4.74 | 5.00 | 00:00:00 | | 2016-05-03 | 4,500 | 4.70 | 5.00 | 4.64 | 4.90 | 00:00:00 | | 2016-05-04 | 3,100 | 4.85 | 5.02 | 4.80 | 4.90 | 00:00:00 | | 2016-05-10 | 8,900 | 4.96 | 4.96 | 4.44 | 4.56 | 00:00:00 | | 2016-05-11 | 8,500 | 4.52 | 4.54 | 4.43 | 4.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
