|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-15 | 17,900 | 0.40 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2001-06-18 | 49,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-06-19 | 6,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2001-06-20 | 8,300 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2001-06-21 | 3,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-06-22 | 11,200 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-06-25 | 6,900 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-06-26 | 69,100 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2001-06-27 | 6,200 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2001-06-28 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-06-29 | 4,600 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2001-07-03 | 12,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2001-07-04 | 5,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2001-07-05 | 2,400 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-07-06 | 9,500 | 0.37 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2001-07-09 | 41,400 | 0.35 | 0.43 | 0.34 | 0.43 | 00:00:00 | | 2001-07-10 | 32,700 | 0.40 | 0.43 | 0.35 | 0.40 | 00:00:00 | | 2001-07-11 | 13,200 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2001-07-12 | 5,200 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2001-07-13 | 16,500 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2001-07-16 | 7,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-07-17 | 4,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-07-18 | 8,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-07-19 | 500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-07-20 | 800 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-07-23 | 4,200 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2001-07-24 | 3,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-07-26 | 12,500 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2001-07-27 | 3,300 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2001-07-31 | 7,800 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2001-08-01 | 10,500 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2001-08-02 | 6,600 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2001-08-03 | 4,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2001-08-07 | 29,700 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2001-08-08 | 3,400 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2001-08-09 | 9,500 | 0.27 | 0.34 | 0.27 | 0.34 | 00:00:00 | | 2001-08-10 | 10,500 | 0.33 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2001-08-13 | 7,000 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2001-08-14 | 14,700 | 0.29 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2001-08-15 | 9,000 | 0.28 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2001-08-16 | 28,600 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2001-08-17 | 8,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2001-08-20 | 20,500 | 0.31 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2001-08-21 | 1,300 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-08-22 | 5,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-08-23 | 36,800 | 0.30 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2001-08-24 | 30,900 | 0.25 | 0.27 | 0.23 | 0.25 | 00:00:00 | | 2001-08-27 | 2,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-08-28 | 24,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2001-08-29 | 2,300 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-08-31 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-09-04 | 1,900 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2001-09-05 | 3,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2001-09-06 | 11,200 | 0.30 | 0.30 | 0.24 | 0.24 | 00:00:00 | | 2001-09-07 | 13,000 | 0.27 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2001-09-10 | 4,900 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-09-11 | 121 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2001-09-13 | 39,200 | 0.23 | 0.27 | 0.23 | 0.25 | 00:00:00 | | 2001-09-14 | 1,500 | 0.27 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2001-09-17 | 11,700 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2001-09-18 | 18,000 | 0.27 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2001-09-19 | 93,300 | 0.25 | 0.32 | 0.25 | 0.29 | 00:00:00 | | 2001-09-20 | 33,100 | 0.29 | 0.35 | 0.29 | 0.35 | 00:00:00 | | 2001-09-21 | 111,700 | 0.37 | 0.38 | 0.30 | 0.30 | 00:00:00 | | 2001-09-24 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-09-25 | 17,700 | 0.29 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2001-09-26 | 12,800 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2001-09-27 | 7,700 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2001-09-28 | 9,400 | 0.33 | 0.37 | 0.30 | 0.37 | 00:00:00 | | 2001-10-01 | 1,800 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-10-02 | 15,800 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2001-10-03 | 4,400 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2001-10-04 | 21,500 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2001-10-05 | 4,000 | 0.43 | 0.43 | 0.38 | 0.38 | 00:00:00 | | 2001-10-09 | 20,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-10-10 | 5,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2001-10-11 | 11,400 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-10-12 | 7,600 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-10-15 | 11,200 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2001-10-16 | 19,000 | 0.37 | 0.42 | 0.37 | 0.42 | 00:00:00 | | 2001-10-17 | 220,700 | 0.38 | 0.38 | 0.30 | 0.34 | 00:00:00 | | 2001-10-18 | 55,700 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2001-10-19 | 21,800 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2001-10-22 | 4,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2001-10-23 | 7,200 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2001-10-24 | 5,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-10-25 | 7,200 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2001-10-26 | 2,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-10-29 | 8,000 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2001-10-30 | 39,500 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2001-10-31 | 31,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2001-11-01 | 6,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2001-11-02 | 70,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2001-11-05 | 4,900 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-11-07 | 19,000 | 0.27 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2001-11-08 | 43,800 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2001-11-09 | 7,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-11-12 | 12,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2001-11-13 | 9,700 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2001-11-14 | 11,900 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2001-11-15 | 4,400 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-11-16 | 2,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2001-11-19 | 28,400 | 0.27 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2001-11-20 | 58,000 | 0.23 | 0.25 | 0.21 | 0.22 | 00:00:00 | | 2001-11-21 | 3,700 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2001-11-22 | 1,400 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2001-11-23 | 21,300 | 0.23 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2001-11-26 | 9,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-11-27 | 17,400 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2001-11-28 | 23,700 | 0.23 | 0.27 | 0.23 | 0.26 | 00:00:00 | | 2001-11-29 | 29,600 | 0.26 | 0.26 | 0.21 | 0.21 | 00:00:00 | | 2001-11-30 | 36,900 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2001-12-03 | 6,000 | 0.22 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2001-12-04 | 17,200 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2001-12-05 | 44,200 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2001-12-06 | 20,100 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2001-12-07 | 26,400 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2001-12-10 | 29,400 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2001-12-11 | 37,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2001-12-12 | 14,800 | 0.23 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2001-12-13 | 36,700 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
