|
 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 | | 2002-11-28 | 2,800 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2002-11-29 | 90,800 | 1.20 | 1.28 | 1.20 | 1.24 | 00:00:00 | | 2002-12-02 | 5,300 | 1.28 | 1.28 | 1.22 | 1.22 | 00:00:00 | | 2002-12-03 | 32,000 | 1.30 | 1.35 | 1.28 | 1.28 | 00:00:00 | | 2002-12-04 | 33,200 | 1.33 | 1.34 | 1.25 | 1.25 | 00:00:00 | | 2002-12-05 | 32,100 | 1.25 | 1.26 | 1.22 | 1.25 | 00:00:00 | | 2002-12-06 | 292,700 | 1.28 | 1.28 | 1.25 | 1.25 | 00:00:00 | | 2002-12-09 | 17,800 | 1.26 | 1.26 | 1.21 | 1.25 | 00:00:00 | | 2002-12-10 | 25,600 | 1.21 | 1.25 | 1.16 | 1.17 | 00:00:00 | | 2002-12-11 | 32,700 | 1.23 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2002-12-12 | 201,800 | 1.23 | 1.33 | 1.23 | 1.33 | 00:00:00 | | 2002-12-13 | 82,300 | 1.34 | 1.35 | 1.23 | 1.30 | 00:00:00 | | 2002-12-16 | 109,300 | 1.30 | 1.35 | 1.23 | 1.33 | 00:00:00 | | 2002-12-17 | 98,800 | 1.36 | 1.36 | 1.29 | 1.30 | 00:00:00 | | 2002-12-18 | 72,200 | 1.24 | 1.31 | 1.24 | 1.30 | 00:00:00 | | 2002-12-19 | 218,200 | 1.40 | 1.40 | 1.31 | 1.35 | 00:00:00 | | 2002-12-20 | 98,500 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2002-12-23 | 16,500 | 1.30 | 1.37 | 1.30 | 1.37 | 00:00:00 | | 2002-12-24 | 31,500 | 1.35 | 1.37 | 1.35 | 1.37 | 00:00:00 | | 2002-12-27 | 117,000 | 1.37 | 1.54 | 1.37 | 1.50 | 00:00:00 | | 2002-12-30 | 89,400 | 1.48 | 1.50 | 1.42 | 1.48 | 00:00:00 | | 2002-12-31 | 73,900 | 1.44 | 1.50 | 1.43 | 1.48 | 00:00:00 | | 2003-01-02 | 82,700 | 1.48 | 1.54 | 1.40 | 1.45 | 00:00:00 | | 2003-01-03 | 224,300 | 1.38 | 1.69 | 1.38 | 1.60 | 00:00:00 | | 2003-01-06 | 198,200 | 1.69 | 1.71 | 1.60 | 1.60 | 00:00:00 | | 2003-01-07 | 92,300 | 1.60 | 1.60 | 1.40 | 1.46 | 00:00:00 | | 2003-01-08 | 103,200 | 1.49 | 1.62 | 1.49 | 1.59 | 00:00:00 | | 2003-01-09 | 43,100 | 1.60 | 1.60 | 1.50 | 1.55 | 00:00:00 | | 2003-01-10 | 90,800 | 1.55 | 1.55 | 1.50 | 1.52 | 00:00:00 | | 2003-01-13 | 126,300 | 1.53 | 1.53 | 1.43 | 1.46 | 00:00:00 | | 2003-01-14 | 71,400 | 1.46 | 1.51 | 1.40 | 1.43 | 00:00:00 | | 2003-01-15 | 41,300 | 1.41 | 1.52 | 1.41 | 1.50 | 00:00:00 | | 2003-01-16 | 96,200 | 1.50 | 1.55 | 1.45 | 1.50 | 00:00:00 | | 2003-01-17 | 114,200 | 1.51 | 1.51 | 1.40 | 1.45 | 00:00:00 | | 2003-01-20 | 28,400 | 1.46 | 1.47 | 1.41 | 1.41 | 00:00:00 | | 2003-01-21 | 241,700 | 1.40 | 1.40 | 1.31 | 1.38 | 00:00:00 | | 2003-01-22 | 164,800 | 1.41 | 1.52 | 1.40 | 1.42 | 00:00:00 | | 2003-01-23 | 335,500 | 1.50 | 1.50 | 1.45 | 1.47 | 00:00:00 | | 2003-01-24 | 303,400 | 1.50 | 1.54 | 1.46 | 1.52 | 00:00:00 | | 2003-01-27 | 110,500 | 1.54 | 1.54 | 1.48 | 1.48 | 00:00:00 | | 2003-01-28 | 55,700 | 1.43 | 1.49 | 1.41 | 1.46 | 00:00:00 | | 2003-01-29 | 57,500 | 1.47 | 1.47 | 1.38 | 1.40 | 00:00:00 | | 2003-01-30 | 57,200 | 1.40 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2003-01-31 | 114,400 | 1.40 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2003-02-03 | 179,400 | 1.39 | 1.42 | 1.39 | 1.42 | 00:00:00 | | 2003-02-04 | 203,600 | 1.46 | 1.47 | 1.43 | 1.45 | 00:00:00 | | 2003-02-05 | 93,300 | 1.45 | 1.45 | 1.37 | 1.37 | 00:00:00 | | 2003-02-06 | 150,900 | 1.35 | 1.36 | 1.25 | 1.32 | 00:00:00 | | 2003-02-07 | 104,300 | 1.34 | 1.34 | 1.28 | 1.30 | 00:00:00 | | 2003-02-10 | 101,300 | 1.27 | 1.32 | 1.27 | 1.32 | 00:00:00 | | 2003-02-11 | 46,500 | 1.32 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2003-02-12 | 86,000 | 1.30 | 1.30 | 1.25 | 1.27 | 00:00:00 | | 2003-02-13 | 52,400 | 1.27 | 1.33 | 1.27 | 1.33 | 00:00:00 | | 2003-02-14 | 34,400 | 1.31 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2003-02-17 | 7,700 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2003-02-18 | 78,900 | 1.30 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2003-02-19 | 49,400 | 1.35 | 1.49 | 1.35 | 1.37 | 00:00:00 | | 2003-02-20 | 84,000 | 1.42 | 1.42 | 1.35 | 1.39 | 00:00:00 | | 2003-02-21 | 48,600 | 1.35 | 1.40 | 1.35 | 1.36 | 00:00:00 | | 2003-02-24 | 143,300 | 1.36 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2003-02-25 | 45,300 | 1.35 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2003-02-26 | 45,500 | 1.35 | 1.37 | 1.35 | 1.35 | 00:00:00 | | 2003-02-27 | 21,600 | 1.35 | 1.38 | 1.33 | 1.34 | 00:00:00 | | 2003-02-28 | 32,600 | 1.36 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2003-03-03 | 170,200 | 1.38 | 1.38 | 1.32 | 1.37 | 00:00:00 | | 2003-03-04 | 142,700 | 1.39 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2003-03-05 | 56,300 | 1.32 | 1.39 | 1.32 | 1.35 | 00:00:00 | | 2003-03-06 | 71,700 | 1.42 | 1.42 | 1.35 | 1.35 | 00:00:00 | | 2003-03-07 | 53,200 | 1.32 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2003-03-10 | 92,400 | 1.34 | 1.34 | 1.27 | 1.30 | 00:00:00 | | 2003-03-11 | 91,300 | 1.30 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2003-03-12 | 56,300 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2003-03-13 | 118,600 | 1.27 | 1.30 | 1.23 | 1.30 | 00:00:00 | | 2003-03-14 | 35,700 | 1.26 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2003-03-17 | 63,700 | 1.28 | 1.35 | 1.28 | 1.34 | 00:00:00 | | 2003-03-18 | 26,100 | 1.29 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2003-03-19 | 33,300 | 1.25 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2003-03-20 | 41,000 | 1.30 | 1.39 | 1.25 | 1.25 | 00:00:00 | | 2003-03-21 | 56,400 | 1.22 | 1.22 | 1.06 | 1.06 | 00:00:00 | | 2003-03-24 | 32,700 | 1.12 | 1.19 | 1.12 | 1.19 | 00:00:00 | | 2003-03-25 | 96,000 | 1.15 | 1.16 | 1.12 | 1.14 | 00:00:00 | | 2003-03-26 | 23,800 | 1.14 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2003-03-27 | 45,400 | 1.16 | 1.19 | 1.13 | 1.15 | 00:00:00 | | 2003-03-28 | 51,000 | 1.18 | 1.19 | 1.14 | 1.14 | 00:00:00 | | 2003-03-31 | 53,000 | 1.14 | 1.25 | 1.14 | 1.18 | 00:00:00 | | 2003-04-01 | 8,900 | 1.22 | 1.22 | 1.18 | 1.18 | 00:00:00 | | 2003-04-02 | 40,900 | 1.18 | 1.18 | 1.13 | 1.14 | 00:00:00 | | 2003-04-03 | 55,600 | 1.15 | 1.15 | 1.10 | 1.14 | 00:00:00 | | 2003-04-04 | 28,800 | 1.15 | 1.19 | 1.15 | 1.17 | 00:00:00 | | 2003-04-07 | 41,000 | 1.15 | 1.17 | 1.07 | 1.10 | 00:00:00 | | 2003-04-08 | 35,600 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2003-04-09 | 41,800 | 1.11 | 1.27 | 1.11 | 1.20 | 00:00:00 | | 2003-04-10 | 119,400 | 1.27 | 1.35 | 1.23 | 1.29 | 00:00:00 | | 2003-04-11 | 121,000 | 1.22 | 1.29 | 1.22 | 1.29 | 00:00:00 | | 2003-04-14 | 154,300 | 1.29 | 1.30 | 1.23 | 1.23 | 00:00:00 | | 2003-04-15 | 74,800 | 1.24 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2003-04-16 | 241,500 | 1.22 | 1.22 | 1.11 | 1.12 | 00:00:00 | | 2003-04-17 | 78,700 | 1.15 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2003-04-21 | 209,700 | 1.15 | 1.19 | 1.13 | 1.15 | 00:00:00 | | 2003-04-22 | 48,700 | 1.15 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2003-04-23 | 52,100 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2003-04-24 | 34,900 | 1.15 | 1.19 | 1.15 | 1.18 | 00:00:00 | | 2003-04-25 | 149,300 | 1.15 | 1.19 | 1.15 | 1.16 | 00:00:00 | | 2003-04-28 | 60,000 | 1.15 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2003-04-29 | 48,400 | 1.18 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2003-04-30 | 155,000 | 1.18 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2003-05-01 | 85,600 | 1.19 | 1.23 | 1.18 | 1.19 | 00:00:00 | | 2003-05-02 | 5,300 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2003-05-05 | 85,000 | 1.16 | 1.16 | 1.12 | 1.15 | 00:00:00 | | 2003-05-06 | 284,900 | 1.15 | 1.20 | 1.14 | 1.20 | 00:00:00 | | 2003-05-07 | 264,500 | 1.23 | 1.29 | 1.20 | 1.24 | 00:00:00 | | 2003-05-08 | 7,600 | 1.22 | 1.22 | 1.21 | 1.21 | 00:00:00 | | 2003-05-09 | 48,200 | 1.24 | 1.28 | 1.20 | 1.20 | 00:00:00 | | 2003-05-12 | 1,299,000 | 1.29 | 1.29 | 1.24 | 1.26 | 00:00:00 | | 2003-05-13 | 45,500 | 1.26 | 1.29 | 1.26 | 1.27 | 00:00:00 | | 2003-05-14 | 83,900 | 1.29 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2003-05-15 | 105,100 | 1.25 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2003-05-16 | 238,000 | 1.25 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2003-05-20 | 214,300 | 1.28 | 1.39 | 1.25 | 1.31 | 00:00:00 | | 2003-05-21 | 367,200 | 1.31 | 1.50 | 1.31 | 1.45 | 00:00:00 | | 2003-05-22 | 231,400 | 1.47 | 1.47 | 1.37 | 1.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
