|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-06-07 | 309,000 | 1.57 | 1.57 | 1.41 | 1.42 | 00:00:00 | | 2002-06-10 | 169,000 | 1.30 | 1.35 | 1.25 | 1.27 | 00:00:00 | | 2002-06-11 | 239,700 | 1.14 | 1.39 | 1.05 | 1.35 | 00:00:00 | | 2002-06-12 | 177,900 | 1.35 | 1.45 | 1.25 | 1.35 | 00:00:00 | | 2002-06-13 | 159,800 | 1.32 | 1.35 | 1.21 | 1.30 | 00:00:00 | | 2002-06-14 | 99,600 | 1.40 | 1.40 | 1.32 | 1.35 | 00:00:00 | | 2002-06-17 | 119,600 | 1.35 | 1.35 | 1.21 | 1.21 | 00:00:00 | | 2002-06-18 | 94,200 | 1.26 | 1.29 | 1.20 | 1.23 | 00:00:00 | | 2002-06-19 | 138,800 | 1.29 | 1.37 | 1.25 | 1.37 | 00:00:00 | | 2002-06-20 | 291,200 | 1.37 | 1.55 | 1.37 | 1.54 | 00:00:00 | | 2002-06-21 | 538,900 | 1.55 | 1.70 | 1.50 | 1.65 | 00:00:00 | | 2002-06-24 | 459,100 | 1.71 | 1.85 | 1.67 | 1.70 | 00:00:00 | | 2002-06-25 | 179,200 | 1.69 | 1.75 | 1.55 | 1.75 | 00:00:00 | | 2002-06-26 | 178,300 | 1.78 | 1.82 | 1.69 | 1.75 | 00:00:00 | | 2002-06-27 | 269,600 | 1.69 | 1.73 | 1.69 | 1.70 | 00:00:00 | | 2002-06-28 | 115,500 | 1.68 | 1.68 | 1.50 | 1.57 | 00:00:00 | | 2002-07-02 | 141,800 | 1.50 | 1.52 | 1.35 | 1.45 | 00:00:00 | | 2002-07-03 | 123,400 | 1.39 | 1.49 | 1.39 | 1.49 | 00:00:00 | | 2002-07-04 | 35,900 | 1.49 | 1.49 | 1.44 | 1.44 | 00:00:00 | | 2002-07-05 | 117,400 | 1.26 | 1.42 | 1.26 | 1.42 | 00:00:00 | | 2002-07-08 | 56,300 | 1.44 | 1.55 | 1.44 | 1.50 | 00:00:00 | | 2002-07-09 | 80,800 | 1.55 | 1.66 | 1.55 | 1.60 | 00:00:00 | | 2002-07-10 | 49,700 | 1.62 | 1.67 | 1.60 | 1.60 | 00:00:00 | | 2002-07-11 | 95,600 | 1.60 | 1.69 | 1.60 | 1.65 | 00:00:00 | | 2002-07-12 | 57,800 | 1.66 | 1.67 | 1.57 | 1.58 | 00:00:00 | | 2002-07-15 | 123,100 | 1.53 | 1.62 | 1.52 | 1.52 | 00:00:00 | | 2002-07-16 | 43,200 | 1.52 | 1.60 | 1.48 | 1.58 | 00:00:00 | | 2002-07-17 | 34,400 | 1.52 | 1.55 | 1.45 | 1.55 | 00:00:00 | | 2002-07-18 | 37,900 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2002-07-19 | 162,600 | 1.50 | 1.67 | 1.45 | 1.55 | 00:00:00 | | 2002-07-22 | 44,900 | 1.60 | 1.60 | 1.42 | 1.45 | 00:00:00 | | 2002-07-23 | 444,700 | 1.40 | 1.40 | 1.20 | 1.24 | 00:00:00 | | 2002-07-24 | 149,200 | 1.15 | 1.29 | 1.09 | 1.25 | 00:00:00 | | 2002-07-25 | 69,200 | 1.24 | 1.29 | 1.20 | 1.25 | 00:00:00 | | 2002-07-26 | 248,800 | 1.21 | 1.22 | 0.94 | 1.10 | 00:00:00 | | 2002-07-29 | 188,000 | 0.97 | 1.37 | 0.97 | 1.32 | 00:00:00 | | 2002-07-30 | 319,400 | 1.30 | 1.40 | 1.25 | 1.29 | 00:00:00 | | 2002-07-31 | 57,400 | 1.35 | 1.35 | 1.25 | 1.32 | 00:00:00 | | 2002-08-01 | 82,500 | 1.27 | 1.27 | 1.20 | 1.22 | 00:00:00 | | 2002-08-02 | 64,600 | 1.22 | 1.33 | 1.19 | 1.30 | 00:00:00 | | 2002-08-06 | 54,500 | 1.25 | 1.37 | 1.25 | 1.33 | 00:00:00 | | 2002-08-07 | 50,400 | 1.41 | 1.44 | 1.35 | 1.35 | 00:00:00 | | 2002-08-08 | 26,700 | 1.33 | 1.35 | 1.25 | 1.35 | 00:00:00 | | 2002-08-09 | 59,600 | 1.35 | 1.48 | 1.35 | 1.45 | 00:00:00 | | 2002-08-12 | 21,000 | 1.45 | 1.48 | 1.25 | 1.30 | 00:00:00 | | 2002-08-13 | 36,300 | 1.29 | 1.35 | 1.25 | 1.32 | 00:00:00 | | 2002-08-14 | 49,800 | 1.35 | 1.35 | 1.25 | 1.26 | 00:00:00 | | 2002-08-15 | 51,200 | 1.26 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2002-08-16 | 84,500 | 1.26 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2002-08-19 | 57,200 | 1.25 | 1.30 | 1.22 | 1.22 | 00:00:00 | | 2002-08-20 | 196,200 | 1.25 | 1.29 | 1.22 | 1.23 | 00:00:00 | | 2002-08-21 | 9,700 | 1.26 | 1.26 | 1.23 | 1.26 | 00:00:00 | | 2002-08-22 | 124,600 | 1.26 | 1.26 | 1.15 | 1.24 | 00:00:00 | | 2002-08-23 | 30,000 | 1.22 | 1.22 | 1.17 | 1.17 | 00:00:00 | | 2002-08-26 | 41,500 | 1.16 | 1.21 | 1.16 | 1.21 | 00:00:00 | | 2002-08-27 | 61,500 | 1.20 | 1.25 | 1.20 | 1.23 | 00:00:00 | | 2002-08-28 | 38,400 | 1.21 | 1.21 | 1.16 | 1.21 | 00:00:00 | | 2002-08-29 | 17,000 | 1.25 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2002-08-30 | 26,800 | 1.27 | 1.27 | 1.18 | 1.25 | 00:00:00 | | 2002-09-03 | 33,100 | 1.25 | 1.29 | 1.21 | 1.29 | 00:00:00 | | 2002-09-04 | 63,000 | 1.25 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2002-09-05 | 564,400 | 1.22 | 1.34 | 1.22 | 1.34 | 00:00:00 | | 2002-09-06 | 54,700 | 1.29 | 1.32 | 1.26 | 1.26 | 00:00:00 | | 2002-09-09 | 51,000 | 1.31 | 1.34 | 1.28 | 1.28 | 00:00:00 | | 2002-09-10 | 79,300 | 1.30 | 1.30 | 1.16 | 1.21 | 00:00:00 | | 2002-09-11 | 130,800 | 1.16 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2002-09-12 | 46,400 | 1.20 | 1.29 | 1.20 | 1.25 | 00:00:00 | | 2002-09-13 | 74,300 | 1.25 | 1.34 | 1.25 | 1.34 | 00:00:00 | | 2002-09-16 | 38,500 | 1.28 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2002-09-17 | 46,400 | 1.26 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2002-09-18 | 26,400 | 1.30 | 1.34 | 1.30 | 1.31 | 00:00:00 | | 2002-09-19 | 117,700 | 1.33 | 1.36 | 1.32 | 1.36 | 00:00:00 | | 2002-09-20 | 30,100 | 1.36 | 1.42 | 1.36 | 1.36 | 00:00:00 | | 2002-09-23 | 91,800 | 1.32 | 1.39 | 1.32 | 1.35 | 00:00:00 | | 2002-09-24 | 423,500 | 1.38 | 1.42 | 1.25 | 1.30 | 00:00:00 | | 2002-09-25 | 68,900 | 1.25 | 1.32 | 1.20 | 1.31 | 00:00:00 | | 2002-09-26 | 132,100 | 1.30 | 1.30 | 1.16 | 1.20 | 00:00:00 | | 2002-09-27 | 94,600 | 1.20 | 1.27 | 1.20 | 1.27 | 00:00:00 | | 2002-09-30 | 156,000 | 1.25 | 1.25 | 1.10 | 1.20 | 00:00:00 | | 2002-10-01 | 54,000 | 1.12 | 1.20 | 1.07 | 1.20 | 00:00:00 | | 2002-10-02 | 59,200 | 1.20 | 1.25 | 1.15 | 1.22 | 00:00:00 | | 2002-10-03 | 21,900 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2002-10-04 | 109,300 | 1.21 | 1.24 | 1.18 | 1.18 | 00:00:00 | | 2002-10-07 | 74,500 | 1.26 | 1.26 | 1.06 | 1.18 | 00:00:00 | | 2002-10-08 | 102,100 | 1.20 | 1.20 | 1.08 | 1.12 | 00:00:00 | | 2002-10-09 | 96,300 | 1.19 | 1.20 | 1.12 | 1.15 | 00:00:00 | | 2002-10-10 | 153,400 | 1.20 | 1.23 | 1.17 | 1.22 | 00:00:00 | | 2002-10-11 | 76,600 | 1.24 | 1.25 | 1.19 | 1.23 | 00:00:00 | | 2002-10-15 | 103,000 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2002-10-16 | 11,300 | 1.20 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2002-10-17 | 28,100 | 1.20 | 1.20 | 1.12 | 1.20 | 00:00:00 | | 2002-10-18 | 41,700 | 1.15 | 1.18 | 1.11 | 1.12 | 00:00:00 | | 2002-10-21 | 69,700 | 1.15 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2002-10-22 | 22,600 | 1.15 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2002-10-23 | 30,200 | 1.08 | 1.12 | 1.05 | 1.12 | 00:00:00 | | 2002-10-24 | 147,800 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2002-10-25 | 118,000 | 1.15 | 1.19 | 1.08 | 1.08 | 00:00:00 | | 2002-10-28 | 44,200 | 1.11 | 1.11 | 1.02 | 1.05 | 00:00:00 | | 2002-10-29 | 24,800 | 1.09 | 1.15 | 1.09 | 1.14 | 00:00:00 | | 2002-10-30 | 29,500 | 1.08 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2002-10-31 | 325,100 | 1.06 | 1.30 | 1.06 | 1.26 | 00:00:00 | | 2002-11-01 | 492,900 | 1.30 | 1.30 | 1.17 | 1.17 | 00:00:00 | | 2002-11-04 | 94,700 | 1.20 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2002-11-05 | 20,400 | 1.23 | 1.23 | 1.19 | 1.20 | 00:00:00 | | 2002-11-06 | 16,800 | 1.24 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2002-11-07 | 97,600 | 1.25 | 1.38 | 1.24 | 1.34 | 00:00:00 | | 2002-11-08 | 77,500 | 1.39 | 1.39 | 1.30 | 1.31 | 00:00:00 | | 2002-11-11 | 772 | 1.32 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2002-11-12 | 49,300 | 1.40 | 1.42 | 1.31 | 1.41 | 00:00:00 | | 2002-11-13 | 160,800 | 1.36 | 1.38 | 1.28 | 1.31 | 00:00:00 | | 2002-11-14 | 29,300 | 1.30 | 1.34 | 1.28 | 1.30 | 00:00:00 | | 2002-11-15 | 16,400 | 1.30 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2002-11-18 | 41,000 | 1.30 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2002-11-19 | 98,100 | 1.30 | 1.30 | 1.25 | 1.26 | 00:00:00 | | 2002-11-20 | 43,400 | 1.24 | 1.30 | 1.17 | 1.20 | 00:00:00 | | 2002-11-21 | 74,100 | 1.15 | 1.17 | 1.11 | 1.17 | 00:00:00 | | 2002-11-22 | 147,700 | 1.17 | 1.25 | 1.17 | 1.25 | 00:00:00 | | 2002-11-25 | 16,400 | 1.15 | 1.22 | 1.15 | 1.20 | 00:00:00 | | 2002-11-26 | 111,900 | 1.20 | 1.26 | 1.18 | 1.26 | 00:00:00 | | 2002-11-27 | 124,400 | 1.26 | 1.27 | 1.24 | 1.27 | 00:00:00 | | 2002-11-28 | 2,800 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
