|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-13 | 36,700 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2001-12-14 | 124,700 | 0.21 | 0.25 | 0.21 | 0.24 | 00:00:00 | | 2001-12-17 | 13,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2001-12-18 | 34,600 | 0.26 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2001-12-19 | 88,600 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2001-12-20 | 45,300 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2001-12-21 | 36,500 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2001-12-24 | 17,700 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2001-12-27 | 9,400 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2001-12-28 | 49,600 | 0.25 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2001-12-31 | 16,500 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2002-01-02 | 10,700 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-01-03 | 166,800 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2002-01-04 | 5,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-01-07 | 21,600 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2002-01-08 | 3,400 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2002-01-09 | 34,000 | 0.25 | 0.32 | 0.25 | 0.32 | 00:00:00 | | 2002-01-10 | 47,100 | 0.34 | 0.34 | 0.30 | 0.31 | 00:00:00 | | 2002-01-11 | 51,200 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2002-01-15 | 45,900 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2002-01-16 | 34,100 | 0.34 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2002-01-17 | 142,500 | 0.35 | 0.49 | 0.35 | 0.43 | 00:00:00 | | 2002-01-18 | 35,700 | 0.40 | 0.40 | 0.36 | 0.37 | 00:00:00 | | 2002-01-21 | 3,400 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-01-22 | 29,700 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2002-01-23 | 13,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2002-01-24 | 51,300 | 0.35 | 0.39 | 0.31 | 0.39 | 00:00:00 | | 2002-01-25 | 11,000 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2002-01-28 | 16,800 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2002-01-29 | 30,000 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2002-01-30 | 78,600 | 0.41 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2002-01-31 | 25,000 | 0.43 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2002-02-01 | 305 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2002-02-04 | 165,500 | 0.46 | 0.58 | 0.46 | 0.52 | 00:00:00 | | 2002-02-05 | 149,800 | 0.59 | 0.61 | 0.54 | 0.55 | 00:00:00 | | 2002-02-06 | 245,900 | 0.62 | 0.65 | 0.56 | 0.58 | 00:00:00 | | 2002-02-07 | 249,900 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2002-02-08 | 187,500 | 0.64 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2002-02-11 | 182,300 | 0.62 | 0.62 | 0.58 | 0.60 | 00:00:00 | | 2002-02-12 | 250,700 | 0.58 | 0.60 | 0.52 | 0.58 | 00:00:00 | | 2002-02-13 | 70,700 | 0.58 | 0.60 | 0.54 | 0.59 | 00:00:00 | | 2002-02-14 | 30,100 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2002-02-15 | 27,900 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2002-02-18 | 44,200 | 0.61 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2002-02-19 | 57,200 | 0.63 | 0.63 | 0.51 | 0.51 | 00:00:00 | | 2002-02-20 | 17,000 | 0.53 | 0.59 | 0.52 | 0.52 | 00:00:00 | | 2002-02-21 | 12,300 | 0.56 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2002-02-22 | 23,700 | 0.56 | 0.59 | 0.54 | 0.54 | 00:00:00 | | 2002-02-25 | 33,500 | 0.58 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2002-02-26 | 45,500 | 0.55 | 0.61 | 0.55 | 0.61 | 00:00:00 | | 2002-02-27 | 51,300 | 0.60 | 0.65 | 0.60 | 0.63 | 00:00:00 | | 2002-02-28 | 49,100 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2002-03-01 | 22,800 | 0.63 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2002-03-04 | 47,600 | 0.60 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2002-03-05 | 58,800 | 0.65 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2002-03-06 | 23,000 | 0.62 | 0.62 | 0.57 | 0.60 | 00:00:00 | | 2002-03-07 | 27,300 | 0.56 | 0.62 | 0.56 | 0.62 | 00:00:00 | | 2002-03-08 | 21,000 | 0.58 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2002-03-11 | 15,900 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2002-03-12 | 67,300 | 0.59 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2002-03-13 | 35,800 | 0.59 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2002-03-14 | 32,200 | 0.55 | 0.59 | 0.54 | 0.55 | 00:00:00 | | 2002-03-15 | 43,800 | 0.55 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2002-03-18 | 23,600 | 0.57 | 0.62 | 0.57 | 0.60 | 00:00:00 | | 2002-03-19 | 22,000 | 0.60 | 0.62 | 0.57 | 0.60 | 00:00:00 | | 2002-03-20 | 11,100 | 0.58 | 0.62 | 0.57 | 0.57 | 00:00:00 | | 2002-03-21 | 35,000 | 0.60 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2002-03-22 | 54,600 | 0.62 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2002-03-25 | 54,400 | 0.65 | 0.65 | 0.59 | 0.62 | 00:00:00 | | 2002-03-26 | 35,800 | 0.59 | 0.63 | 0.59 | 0.62 | 00:00:00 | | 2002-03-27 | 344,000 | 0.63 | 0.70 | 0.63 | 0.70 | 00:00:00 | | 2002-03-28 | 93,500 | 0.70 | 0.75 | 0.66 | 0.74 | 00:00:00 | | 2002-04-01 | 54,700 | 0.75 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2002-04-02 | 134,100 | 0.75 | 0.75 | 0.70 | 0.71 | 00:00:00 | | 2002-04-03 | 156,300 | 0.72 | 0.75 | 0.70 | 0.73 | 00:00:00 | | 2002-04-04 | 31,100 | 0.72 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2002-04-05 | 81,300 | 0.73 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2002-04-08 | 105,300 | 0.75 | 0.76 | 0.73 | 0.74 | 00:00:00 | | 2002-04-09 | 98,000 | 0.72 | 0.78 | 0.70 | 0.73 | 00:00:00 | | 2002-04-10 | 101,800 | 0.74 | 0.76 | 0.73 | 0.74 | 00:00:00 | | 2002-04-11 | 63,400 | 0.72 | 0.76 | 0.72 | 0.76 | 00:00:00 | | 2002-04-12 | 57,900 | 0.73 | 0.77 | 0.72 | 0.76 | 00:00:00 | | 2002-04-15 | 126,200 | 0.77 | 0.80 | 0.70 | 0.74 | 00:00:00 | | 2002-04-16 | 26,100 | 0.74 | 0.77 | 0.72 | 0.76 | 00:00:00 | | 2002-04-17 | 20,500 | 0.77 | 0.79 | 0.76 | 0.79 | 00:00:00 | | 2002-04-18 | 80,700 | 0.78 | 0.86 | 0.78 | 0.84 | 00:00:00 | | 2002-04-19 | 43,100 | 0.83 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2002-04-22 | 105,800 | 0.80 | 0.82 | 0.75 | 0.79 | 00:00:00 | | 2002-04-23 | 168,300 | 0.83 | 0.89 | 0.83 | 0.85 | 00:00:00 | | 2002-04-24 | 107,500 | 0.90 | 0.93 | 0.85 | 0.86 | 00:00:00 | | 2002-04-25 | 947,200 | 0.91 | 0.95 | 0.83 | 0.90 | 00:00:00 | | 2002-04-26 | 663,700 | 0.91 | 0.95 | 0.83 | 0.94 | 00:00:00 | | 2002-04-29 | 355,700 | 0.93 | 0.95 | 0.87 | 0.92 | 00:00:00 | | 2002-04-30 | 136,600 | 0.86 | 0.90 | 0.86 | 0.89 | 00:00:00 | | 2002-05-01 | 116,700 | 0.90 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2002-05-02 | 53,500 | 0.87 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2002-05-03 | 121,900 | 0.87 | 0.93 | 0.86 | 0.93 | 00:00:00 | | 2002-05-06 | 56,900 | 0.93 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2002-05-07 | 365,900 | 0.94 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2002-05-08 | 624,800 | 0.93 | 0.93 | 0.82 | 0.87 | 00:00:00 | | 2002-05-09 | 116,800 | 0.90 | 0.93 | 0.87 | 0.90 | 00:00:00 | | 2002-05-10 | 82,400 | 0.87 | 0.94 | 0.87 | 0.94 | 00:00:00 | | 2002-05-13 | 91,700 | 0.95 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2002-05-14 | 92,500 | 0.91 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2002-05-15 | 21,900 | 0.92 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2002-05-16 | 288,100 | 0.93 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2002-05-17 | 176,300 | 0.90 | 0.92 | 0.86 | 0.92 | 00:00:00 | | 2002-05-21 | 418,600 | 0.95 | 1.09 | 0.95 | 1.01 | 00:00:00 | | 2002-05-22 | 358,300 | 1.04 | 1.05 | 0.97 | 1.00 | 00:00:00 | | 2002-05-23 | 302,800 | 1.03 | 1.12 | 1.00 | 1.12 | 00:00:00 | | 2002-05-24 | 532,600 | 1.11 | 1.25 | 1.11 | 1.16 | 00:00:00 | | 2002-05-27 | 147,200 | 1.25 | 1.25 | 1.10 | 1.10 | 00:00:00 | | 2002-05-28 | 276,800 | 1.21 | 1.28 | 1.13 | 1.20 | 00:00:00 | | 2002-05-29 | 830,500 | 1.31 | 1.52 | 1.30 | 1.48 | 00:00:00 | | 2002-05-30 | 301,300 | 1.48 | 1.50 | 1.32 | 1.32 | 00:00:00 | | 2002-05-31 | 210,200 | 1.40 | 1.48 | 1.33 | 1.40 | 00:00:00 | | 2002-06-03 | 274,700 | 1.45 | 1.54 | 1.40 | 1.49 | 00:00:00 | | 2002-06-04 | 486,600 | 1.51 | 1.70 | 1.49 | 1.54 | 00:00:00 | | 2002-06-05 | 278,100 | 1.53 | 1.53 | 1.41 | 1.45 | 00:00:00 | | 2002-06-06 | 310,800 | 1.46 | 1.55 | 1.46 | 1.47 | 00:00:00 | | 2002-06-07 | 309,000 | 1.57 | 1.57 | 1.41 | 1.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
