|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-19 | 76,700 | 0.50 | 0.52 | 0.48 | 0.50 | 00:00:00 | 2000-12-20 | 44,900 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2000-12-21 | 38,700 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2000-12-22 | 4,700 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2000-12-27 | 55,900 | 0.50 | 0.60 | 0.50 | 0.55 | 00:00:00 | 2000-12-28 | 17,100 | 0.55 | 0.55 | 0.52 | 0.55 | 00:00:00 | 2000-12-29 | 23,300 | 0.55 | 0.60 | 0.55 | 0.56 | 00:00:00 | 2001-01-02 | 18,400 | 0.60 | 0.62 | 0.55 | 0.59 | 00:00:00 | 2001-01-03 | 14,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2001-01-04 | 35,400 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | 2001-01-05 | 21,100 | 0.48 | 0.53 | 0.46 | 0.53 | 00:00:00 | 2001-01-08 | 3,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2001-01-09 | 5,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2001-01-10 | 2,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2001-01-11 | 8,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2001-01-12 | 19,000 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2001-01-15 | 2,500 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2001-01-16 | 8,400 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2001-01-17 | 28,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2001-01-18 | 50,400 | 0.55 | 0.55 | 0.47 | 0.50 | 00:00:00 | 2001-01-19 | 7,500 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2001-01-22 | 26,500 | 0.53 | 0.54 | 0.49 | 0.52 | 00:00:00 | 2001-01-23 | 61,500 | 0.54 | 0.55 | 0.53 | 0.54 | 00:00:00 | 2001-01-24 | 4,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2001-01-25 | 22,200 | 0.56 | 0.59 | 0.52 | 0.52 | 00:00:00 | 2001-01-26 | 28,000 | 0.51 | 0.60 | 0.51 | 0.59 | 00:00:00 | 2001-01-29 | 6,700 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | 2001-01-30 | 28,800 | 0.62 | 0.62 | 0.55 | 0.55 | 00:00:00 | 2001-01-31 | 500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | 2001-02-01 | 14,300 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2001-02-02 | 39,100 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | 2001-02-05 | 27,500 | 0.75 | 0.75 | 0.68 | 0.68 | 00:00:00 | 2001-02-06 | 49,800 | 0.72 | 0.72 | 0.62 | 0.62 | 00:00:00 | 2001-02-07 | 12,500 | 0.67 | 0.68 | 0.62 | 0.62 | 00:00:00 | 2001-02-08 | 11,100 | 0.68 | 0.68 | 0.60 | 0.60 | 00:00:00 | 2001-02-09 | 8,500 | 0.63 | 0.68 | 0.63 | 0.68 | 00:00:00 | 2001-02-12 | 1,500 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2001-02-13 | 4,500 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | 2001-02-14 | 10,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2001-02-15 | 2,900 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2001-02-16 | 6,900 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | 2001-02-19 | 1,400 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2001-02-20 | 10,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2001-02-21 | 25,200 | 0.55 | 0.60 | 0.49 | 0.49 | 00:00:00 | 2001-02-22 | 6,500 | 0.50 | 0.60 | 0.50 | 0.55 | 00:00:00 | 2001-02-23 | 42,200 | 0.58 | 0.64 | 0.58 | 0.63 | 00:00:00 | 2001-02-26 | 9,100 | 0.61 | 0.64 | 0.61 | 0.64 | 00:00:00 | 2001-02-27 | 18,400 | 0.64 | 0.64 | 0.62 | 0.64 | 00:00:00 | 2001-02-28 | 1,900 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2001-03-01 | 9,500 | 0.57 | 0.60 | 0.57 | 0.58 | 00:00:00 | 2001-03-02 | 38,000 | 0.58 | 0.63 | 0.58 | 0.62 | 00:00:00 | 2001-03-05 | 12,500 | 0.62 | 0.62 | 0.57 | 0.57 | 00:00:00 | 2001-03-06 | 17,900 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | 2001-03-07 | 1,400 | 0.61 | 0.61 | 0.57 | 0.57 | 00:00:00 | 2001-03-08 | 40,100 | 0.57 | 0.64 | 0.56 | 0.64 | 00:00:00 | 2001-03-09 | 30,100 | 0.64 | 0.65 | 0.60 | 0.65 | 00:00:00 | 2001-03-12 | 73,400 | 0.64 | 0.65 | 0.62 | 0.62 | 00:00:00 | 2001-03-13 | 23,500 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2001-03-14 | 43,500 | 0.60 | 0.60 | 0.52 | 0.52 | 00:00:00 | 2001-03-15 | 30,900 | 0.53 | 0.53 | 0.46 | 0.46 | 00:00:00 | 2001-03-16 | 84,100 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2001-03-19 | 14,400 | 0.48 | 0.53 | 0.48 | 0.52 | 00:00:00 | 2001-03-20 | 7,600 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2001-03-21 | 1,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2001-03-22 | 10,000 | 0.49 | 0.53 | 0.49 | 0.52 | 00:00:00 | 2001-03-23 | 4,500 | 0.54 | 0.56 | 0.54 | 0.56 | 00:00:00 | 2001-03-26 | 3,000 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | 2001-03-27 | 3,900 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2001-03-28 | 10,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2001-03-29 | 20,000 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2001-03-30 | 5,400 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2001-04-02 | 4,900 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2001-04-03 | 10,300 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | 2001-04-04 | 23,100 | 0.55 | 0.60 | 0.55 | 0.55 | 00:00:00 | 2001-04-05 | 13,500 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | 2001-04-06 | 2,400 | 0.52 | 0.56 | 0.52 | 0.56 | 00:00:00 | 2001-04-09 | 14,600 | 0.52 | 0.56 | 0.51 | 0.56 | 00:00:00 | 2001-04-11 | 25,200 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | 2001-04-12 | 21,900 | 0.46 | 0.54 | 0.46 | 0.53 | 00:00:00 | 2001-04-16 | 19,500 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2001-04-17 | 8,300 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | 2001-04-18 | 44,700 | 0.50 | 0.50 | 0.43 | 0.43 | 00:00:00 | 2001-04-19 | 17,500 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | 2001-04-20 | 7,200 | 0.44 | 0.48 | 0.44 | 0.44 | 00:00:00 | 2001-04-23 | 38,900 | 0.43 | 0.46 | 0.43 | 0.43 | 00:00:00 | 2001-04-24 | 17,500 | 0.46 | 0.46 | 0.43 | 0.45 | 00:00:00 | 2001-04-25 | 20,100 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2001-04-26 | 3,000 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2001-04-27 | 7,400 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2001-04-30 | 248 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2001-05-01 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2001-05-02 | 33,200 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2001-05-03 | 12,700 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2001-05-04 | 32,500 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2001-05-07 | 45 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2001-05-08 | 16,200 | 0.41 | 0.41 | 0.36 | 0.38 | 00:00:00 | 2001-05-09 | 3,400 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | 2001-05-10 | 10,100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2001-05-11 | 62,300 | 0.43 | 0.43 | 0.40 | 0.41 | 00:00:00 | 2001-05-14 | 41,700 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2001-05-15 | 5,200 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2001-05-16 | 53,800 | 0.43 | 0.45 | 0.41 | 0.44 | 00:00:00 | 2001-05-17 | 55,300 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2001-05-18 | 58,200 | 0.44 | 0.50 | 0.44 | 0.50 | 00:00:00 | 2001-05-22 | 94,000 | 0.50 | 0.50 | 0.45 | 0.49 | 00:00:00 | 2001-05-23 | 15,700 | 0.44 | 0.49 | 0.44 | 0.44 | 00:00:00 | 2001-05-24 | 38,700 | 0.47 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2001-05-25 | 28,200 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2001-05-28 | 17,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2001-05-30 | 8,900 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2001-05-31 | 3,700 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2001-06-04 | 5,300 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2001-06-05 | 58,700 | 0.40 | 0.43 | 0.39 | 0.43 | 00:00:00 | 2001-06-06 | 3,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2001-06-07 | 2,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2001-06-08 | 59,000 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2001-06-11 | 23,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2001-06-12 | 16,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2001-06-13 | 11,100 | 0.40 | 0.43 | 0.38 | 0.38 | 00:00:00 | 2001-06-14 | 10,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2001-06-15 | 17,900 | 0.40 | 0.42 | 0.38 | 0.42 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|