|
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 | 2003-05-22 | 231,400 | 1.47 | 1.47 | 1.37 | 1.39 | 00:00:00 | 2003-05-23 | 297,700 | 1.41 | 1.48 | 1.38 | 1.42 | 00:00:00 | 2003-05-26 | 39,500 | 1.42 | 1.42 | 1.35 | 1.35 | 00:00:00 | 2003-05-27 | 99,200 | 1.40 | 1.45 | 1.37 | 1.39 | 00:00:00 | 2003-05-28 | 153,000 | 1.32 | 1.38 | 1.30 | 1.30 | 00:00:00 | 2003-05-29 | 108,000 | 1.30 | 1.38 | 1.30 | 1.31 | 00:00:00 | 2003-05-30 | 33,300 | 1.31 | 1.35 | 1.28 | 1.29 | 00:00:00 | 2003-06-02 | 151,600 | 1.35 | 1.38 | 1.30 | 1.35 | 00:00:00 | 2003-06-03 | 69,900 | 1.35 | 1.35 | 1.27 | 1.34 | 00:00:00 | 2003-06-04 | 65,500 | 1.32 | 1.33 | 1.28 | 1.28 | 00:00:00 | 2003-06-05 | 126,100 | 1.29 | 1.35 | 1.29 | 1.29 | 00:00:00 | 2003-06-06 | 94,900 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | 2003-06-09 | 68,600 | 1.29 | 1.36 | 1.27 | 1.32 | 00:00:00 | 2003-06-10 | 71,000 | 1.25 | 1.40 | 1.22 | 1.38 | 00:00:00 | 2003-06-11 | 72,000 | 1.38 | 1.38 | 1.30 | 1.35 | 00:00:00 | 2003-06-12 | 100,200 | 1.30 | 1.37 | 1.28 | 1.30 | 00:00:00 | 2003-06-13 | 51,400 | 1.35 | 1.40 | 1.35 | 1.40 | 00:00:00 | 2003-06-16 | 58,200 | 1.40 | 1.40 | 1.31 | 1.31 | 00:00:00 | 2003-06-17 | 212,400 | 1.32 | 1.35 | 1.32 | 1.33 | 00:00:00 | 2003-06-18 | 151,300 | 1.34 | 1.37 | 1.34 | 1.35 | 00:00:00 | 2003-06-19 | 105,300 | 1.30 | 1.35 | 1.30 | 1.32 | 00:00:00 | 2003-06-20 | 77,400 | 1.31 | 1.36 | 1.31 | 1.36 | 00:00:00 | 2003-06-23 | 53,400 | 1.31 | 1.33 | 1.29 | 1.31 | 00:00:00 | 2003-06-24 | 38,400 | 1.31 | 1.31 | 1.26 | 1.26 | 00:00:00 | 2003-06-25 | 92,800 | 1.30 | 1.30 | 1.27 | 1.30 | 00:00:00 | 2003-06-26 | 45,200 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | 2003-06-27 | 32,200 | 1.30 | 1.32 | 1.26 | 1.30 | 00:00:00 | 2003-06-30 | 112,200 | 1.29 | 1.35 | 1.25 | 1.26 | 00:00:00 | 2003-07-02 | 72,500 | 1.27 | 1.31 | 1.27 | 1.31 | 00:00:00 | 2003-07-03 | 38,700 | 1.30 | 1.32 | 1.28 | 1.30 | 00:00:00 | 2003-07-04 | 6,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | 2003-07-07 | 1,051,100 | 1.28 | 1.32 | 1.27 | 1.32 | 00:00:00 | 2003-07-08 | 155,300 | 1.33 | 1.35 | 1.30 | 1.32 | 00:00:00 | 2003-07-09 | 94,600 | 1.32 | 1.40 | 1.31 | 1.35 | 00:00:00 | 2003-07-10 | 78,800 | 1.38 | 1.38 | 1.30 | 1.32 | 00:00:00 | 2003-07-11 | 496,700 | 1.32 | 1.40 | 1.32 | 1.40 | 00:00:00 | 2003-07-14 | 128,300 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | 2003-07-15 | 62,400 | 1.44 | 1.44 | 1.38 | 1.44 | 00:00:00 | 2003-07-16 | 13,900 | 1.38 | 1.40 | 1.38 | 1.40 | 00:00:00 | 2003-07-17 | 27,200 | 1.37 | 1.37 | 1.32 | 1.32 | 00:00:00 | 2003-07-18 | 8,000 | 1.32 | 1.37 | 1.32 | 1.36 | 00:00:00 | 2003-07-21 | 309,000 | 1.35 | 1.40 | 1.33 | 1.36 | 00:00:00 | 2003-07-22 | 141,700 | 1.35 | 1.40 | 1.35 | 1.37 | 00:00:00 | 2003-07-23 | 261,800 | 1.37 | 1.46 | 1.37 | 1.45 | 00:00:00 | 2003-07-24 | 534,500 | 1.45 | 1.60 | 1.41 | 1.55 | 00:00:00 | 2003-07-25 | 770,600 | 1.64 | 1.75 | 1.61 | 1.68 | 00:00:00 | 2003-07-28 | 345,400 | 1.66 | 1.75 | 1.63 | 1.63 | 00:00:00 | 2003-07-29 | 178,600 | 1.60 | 1.65 | 1.59 | 1.60 | 00:00:00 | 2003-07-30 | 51,700 | 1.60 | 1.65 | 1.60 | 1.63 | 00:00:00 | 2003-07-31 | 274,900 | 1.64 | 1.72 | 1.64 | 1.72 | 00:00:00 | 2003-08-01 | 484,700 | 1.69 | 1.80 | 1.69 | 1.74 | 00:00:00 | 2003-08-05 | 104,100 | 1.75 | 1.80 | 1.62 | 1.67 | 00:00:00 | 2003-08-06 | 64,100 | 1.71 | 1.71 | 1.67 | 1.67 | 00:00:00 | 2003-08-07 | 90,600 | 1.67 | 1.73 | 1.67 | 1.70 | 00:00:00 | 2003-08-08 | 203,600 | 1.70 | 1.75 | 1.70 | 1.75 | 00:00:00 | 2003-08-11 | 134,200 | 1.75 | 1.83 | 1.74 | 1.83 | 00:00:00 | 2003-08-12 | 509,400 | 1.83 | 1.95 | 1.77 | 1.86 | 00:00:00 | 2003-08-13 | 547,600 | 1.90 | 2.10 | 1.90 | 2.09 | 00:00:00 | 2003-08-14 | 465,300 | 2.00 | 2.15 | 2.00 | 2.13 | 00:00:00 | 2003-08-15 | 198,600 | 2.05 | 2.12 | 2.00 | 2.10 | 00:00:00 | 2003-08-18 | 563,600 | 1.95 | 2.16 | 1.91 | 2.05 | 00:00:00 | 2003-08-19 | 262,200 | 2.00 | 2.02 | 1.96 | 1.97 | 00:00:00 | 2003-08-20 | 62,100 | 1.95 | 2.00 | 1.93 | 1.99 | 00:00:00 | 2003-08-21 | 400,900 | 1.92 | 2.04 | 1.90 | 1.98 | 00:00:00 | 2003-08-22 | 50,700 | 1.92 | 1.96 | 1.90 | 1.93 | 00:00:00 | 2003-08-25 | 117,400 | 1.93 | 1.99 | 1.84 | 1.84 | 00:00:00 | 2003-08-26 | 59,300 | 1.84 | 1.84 | 1.76 | 1.83 | 00:00:00 | 2003-08-27 | 420,300 | 1.89 | 2.05 | 1.85 | 1.95 | 00:00:00 | 2003-08-28 | 810,100 | 1.98 | 2.05 | 1.91 | 2.04 | 00:00:00 | 2003-08-29 | 170,500 | 2.00 | 2.06 | 1.96 | 2.00 | 00:00:00 | 2003-09-02 | 506,000 | 2.05 | 2.17 | 1.95 | 2.10 | 00:00:00 | 2003-09-03 | 65,200 | 2.10 | 2.11 | 2.05 | 2.11 | 00:00:00 | 2003-09-04 | 389,600 | 2.05 | 2.24 | 2.01 | 2.24 | 00:00:00 | 2003-09-05 | 5,703,700 | 2.24 | 2.24 | 2.10 | 2.18 | 00:00:00 | 2003-09-08 | 103,700 | 2.20 | 2.20 | 2.12 | 2.13 | 00:00:00 | 2003-09-09 | 602,700 | 2.18 | 2.20 | 2.03 | 2.04 | 00:00:00 | 2003-09-10 | 314,700 | 2.01 | 2.06 | 1.95 | 1.97 | 00:00:00 | 2003-09-11 | 274,200 | 1.98 | 1.99 | 1.76 | 1.87 | 00:00:00 | 2003-09-12 | 235,200 | 1.90 | 1.90 | 1.86 | 1.89 | 00:00:00 | 2003-09-15 | 50,900 | 1.85 | 1.90 | 1.80 | 1.83 | 00:00:00 | 2003-09-16 | 98,400 | 1.85 | 1.88 | 1.70 | 1.80 | 00:00:00 | 2003-09-17 | 105,400 | 1.75 | 1.79 | 1.71 | 1.75 | 00:00:00 | 2003-09-18 | 584,800 | 1.84 | 1.92 | 1.80 | 1.90 | 00:00:00 | 2003-09-19 | 551,900 | 1.90 | 2.05 | 1.84 | 1.95 | 00:00:00 | 2003-09-22 | 500,700 | 2.05 | 2.05 | 1.90 | 2.01 | 00:00:00 | 2003-09-23 | 776,300 | 2.04 | 2.05 | 1.99 | 2.01 | 00:00:00 | 2003-09-24 | 152,400 | 2.03 | 2.04 | 2.00 | 2.02 | 00:00:00 | 2003-09-25 | 300,000 | 2.02 | 2.05 | 1.90 | 2.00 | 00:00:00 | 2003-09-26 | 332,700 | 2.03 | 2.03 | 1.85 | 1.87 | 00:00:00 | 2003-09-29 | 595,600 | 1.80 | 1.97 | 1.80 | 1.93 | 00:00:00 | 2003-09-30 | 171,000 | 1.96 | 2.03 | 1.90 | 1.90 | 00:00:00 | 2003-10-01 | 31,200 | 1.87 | 1.94 | 1.86 | 1.93 | 00:00:00 | 2003-10-02 | 262,900 | 1.87 | 2.10 | 1.87 | 2.02 | 00:00:00 | 2003-10-03 | 275,500 | 2.05 | 2.05 | 1.82 | 1.89 | 00:00:00 | 2003-10-06 | 285,300 | 1.92 | 1.92 | 1.73 | 1.78 | 00:00:00 | 2003-10-07 | 554,000 | 1.80 | 1.90 | 1.77 | 1.90 | 00:00:00 | 2003-10-08 | 10,700 | 1.80 | 1.85 | 1.80 | 1.80 | 00:00:00 | 2003-10-09 | 203,700 | 1.79 | 1.84 | 1.66 | 1.73 | 00:00:00 | 2003-10-10 | 51,800 | 1.72 | 1.75 | 1.70 | 1.70 | 00:00:00 | 2003-10-14 | 60,700 | 1.71 | 1.77 | 1.71 | 1.77 | 00:00:00 | 2003-10-15 | 132,300 | 1.80 | 1.85 | 1.79 | 1.80 | 00:00:00 | 2003-10-16 | 130,000 | 1.75 | 1.90 | 1.75 | 1.90 | 00:00:00 | 2003-10-17 | 159,100 | 1.80 | 1.95 | 1.80 | 1.85 | 00:00:00 | 2003-10-20 | 37,400 | 1.90 | 1.90 | 1.85 | 1.90 | 00:00:00 | 2003-10-21 | 149,500 | 1.85 | 1.95 | 1.85 | 1.87 | 00:00:00 | 2003-10-22 | 354,000 | 1.95 | 1.95 | 1.81 | 1.81 | 00:00:00 | 2003-10-23 | 143,100 | 1.84 | 1.88 | 1.74 | 1.88 | 00:00:00 | 2003-10-24 | 229,100 | 1.85 | 1.95 | 1.80 | 1.82 | 00:00:00 | 2003-10-27 | 77,300 | 1.85 | 1.90 | 1.85 | 1.88 | 00:00:00 | 2003-10-28 | 538,800 | 1.90 | 1.95 | 1.85 | 1.95 | 00:00:00 | 2003-10-29 | 412,100 | 1.95 | 2.02 | 1.90 | 2.02 | 00:00:00 | 2003-10-30 | 267,800 | 1.99 | 2.02 | 1.94 | 2.01 | 00:00:00 | 2003-10-31 | 2,041,600 | 1.99 | 2.04 | 1.93 | 1.95 | 00:00:00 | 2003-11-03 | 160,300 | 1.99 | 2.00 | 1.93 | 1.95 | 00:00:00 | 2003-11-04 | 42,900 | 1.95 | 1.99 | 1.93 | 1.95 | 00:00:00 | 2003-11-05 | 50,900 | 1.96 | 1.98 | 1.85 | 1.95 | 00:00:00 | 2003-11-06 | 247,800 | 1.93 | 1.96 | 1.90 | 1.90 | 00:00:00 | 2003-11-07 | 160,800 | 1.95 | 1.95 | 1.88 | 1.94 | 00:00:00 | 2003-11-10 | 113,200 | 1.94 | 1.95 | 1.90 | 1.90 | 00:00:00 | 2003-11-11 | 33,100 | 1.90 | 1.92 | 1.86 | 1.86 | 00:00:00 | 2003-11-12 | 251,900 | 1.90 | 1.94 | 1.87 | 1.94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|