|
 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 | | 2003-11-12 | 251,900 | 1.90 | 1.94 | 1.87 | 1.94 | 00:00:00 | | 2003-11-13 | 532,100 | 1.94 | 1.95 | 1.90 | 1.92 | 00:00:00 | | 2003-11-14 | 386,600 | 1.95 | 1.98 | 1.87 | 1.87 | 00:00:00 | | 2003-11-17 | 257,500 | 1.85 | 1.85 | 1.72 | 1.82 | 00:00:00 | | 2003-11-18 | 506,800 | 1.85 | 1.90 | 1.84 | 1.90 | 00:00:00 | | 2003-11-19 | 2,251,600 | 1.90 | 2.10 | 1.88 | 2.10 | 00:00:00 | | 2003-11-20 | 642,600 | 2.11 | 2.18 | 2.00 | 2.00 | 00:00:00 | | 2003-11-21 | 600,000 | 2.08 | 2.25 | 2.08 | 2.25 | 00:00:00 | | 2003-11-24 | 329,600 | 2.25 | 2.43 | 2.12 | 2.43 | 00:00:00 | | 2003-11-25 | 428,100 | 2.40 | 2.43 | 2.35 | 2.35 | 00:00:00 | | 2003-11-26 | 696,400 | 2.38 | 2.38 | 2.25 | 2.30 | 00:00:00 | | 2003-11-27 | 37,600 | 2.26 | 2.30 | 2.26 | 2.30 | 00:00:00 | | 2003-11-28 | 130,500 | 2.25 | 2.26 | 2.12 | 2.26 | 00:00:00 | | 2003-12-01 | 169,000 | 2.25 | 2.30 | 2.21 | 2.30 | 00:00:00 | | 2003-12-02 | 414,700 | 2.30 | 2.30 | 2.25 | 2.28 | 00:00:00 | | 2003-12-03 | 341,200 | 2.29 | 2.29 | 2.19 | 2.20 | 00:00:00 | | 2003-12-04 | 204,400 | 2.20 | 2.20 | 2.15 | 2.20 | 00:00:00 | | 2003-12-05 | 3,046,300 | 2.20 | 2.22 | 1.95 | 2.08 | 00:00:00 | | 2003-12-08 | 228,100 | 2.08 | 2.19 | 2.08 | 2.15 | 00:00:00 | | 2003-12-09 | 325,500 | 2.10 | 2.10 | 1.95 | 1.95 | 00:00:00 | | 2003-12-10 | 411,400 | 1.97 | 1.97 | 1.75 | 1.82 | 00:00:00 | | 2003-12-11 | 172,200 | 1.82 | 1.93 | 1.73 | 1.93 | 00:00:00 | | 2003-12-12 | 1,044,600 | 1.98 | 1.99 | 1.85 | 1.98 | 00:00:00 | | 2003-12-15 | 352,300 | 1.95 | 1.98 | 1.93 | 1.98 | 00:00:00 | | 2003-12-16 | 1,951,500 | 1.98 | 1.98 | 1.75 | 1.90 | 00:00:00 | | 2003-12-17 | 477,400 | 1.89 | 1.95 | 1.81 | 1.91 | 00:00:00 | | 2003-12-18 | 287,000 | 1.85 | 1.94 | 1.85 | 1.85 | 00:00:00 | | 2003-12-19 | 63,200 | 1.91 | 1.91 | 1.85 | 1.87 | 00:00:00 | | 2003-12-22 | 114,500 | 1.86 | 1.88 | 1.81 | 1.87 | 00:00:00 | | 2003-12-23 | 367,800 | 1.85 | 1.89 | 1.76 | 1.85 | 00:00:00 | | 2003-12-24 | 51,700 | 1.85 | 1.89 | 1.80 | 1.89 | 00:00:00 | | 2003-12-29 | 255,500 | 1.95 | 2.22 | 1.92 | 1.95 | 00:00:00 | | 2003-12-30 | 122,100 | 2.08 | 2.08 | 1.90 | 1.98 | 00:00:00 | | 2003-12-31 | 28,600 | 1.98 | 1.98 | 1.94 | 1.97 | 00:00:00 | | 2004-01-02 | 80,000 | 2.10 | 2.10 | 1.96 | 2.00 | 00:00:00 | | 2004-01-05 | 559,800 | 2.10 | 2.10 | 2.02 | 2.08 | 00:00:00 | | 2004-01-06 | 513,900 | 2.18 | 2.18 | 2.05 | 2.10 | 00:00:00 | | 2004-01-07 | 383,200 | 2.06 | 2.08 | 2.04 | 2.05 | 00:00:00 | | 2004-01-08 | 228,200 | 2.05 | 2.08 | 2.04 | 2.04 | 00:00:00 | | 2004-01-09 | 312,900 | 2.06 | 2.08 | 2.03 | 2.07 | 00:00:00 | | 2004-01-12 | 177,400 | 2.08 | 2.08 | 1.95 | 2.00 | 00:00:00 | | 2004-01-13 | 36,400 | 2.00 | 2.00 | 1.91 | 1.99 | 00:00:00 | | 2004-01-14 | 503,900 | 1.95 | 1.95 | 1.80 | 1.87 | 00:00:00 | | 2004-01-15 | 81,500 | 1.83 | 1.85 | 1.76 | 1.81 | 00:00:00 | | 2004-01-16 | 153,000 | 1.81 | 1.85 | 1.80 | 1.83 | 00:00:00 | | 2004-01-19 | 49,400 | 1.88 | 1.88 | 1.83 | 1.83 | 00:00:00 | | 2004-01-20 | 465,500 | 1.85 | 1.96 | 1.84 | 1.89 | 00:00:00 | | 2004-01-21 | 87,500 | 1.90 | 1.94 | 1.87 | 1.87 | 00:00:00 | | 2004-01-22 | 60,800 | 1.86 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2004-01-23 | 158,000 | 1.83 | 1.85 | 1.78 | 1.81 | 00:00:00 | | 2004-01-26 | 139,100 | 1.83 | 1.85 | 1.75 | 1.80 | 00:00:00 | | 2004-01-27 | 150,600 | 1.74 | 1.83 | 1.73 | 1.76 | 00:00:00 | | 2004-01-28 | 1,090,000 | 1.80 | 1.81 | 1.66 | 1.73 | 00:00:00 | | 2004-01-29 | 431,400 | 1.65 | 1.65 | 1.50 | 1.54 | 00:00:00 | | 2004-01-30 | 1,561,400 | 1.60 | 1.65 | 1.52 | 1.61 | 00:00:00 | | 2004-02-02 | 139,000 | 1.64 | 1.64 | 1.51 | 1.53 | 00:00:00 | | 2004-02-03 | 98,200 | 1.60 | 1.70 | 1.60 | 1.69 | 00:00:00 | | 2004-02-04 | 113,000 | 1.70 | 1.73 | 1.67 | 1.68 | 00:00:00 | | 2004-02-05 | 50,600 | 1.67 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2004-02-06 | 110,200 | 1.73 | 1.75 | 1.69 | 1.74 | 00:00:00 | | 2004-02-09 | 162,200 | 1.79 | 1.80 | 1.74 | 1.75 | 00:00:00 | | 2004-02-10 | 74,600 | 1.76 | 1.78 | 1.73 | 1.73 | 00:00:00 | | 2004-02-11 | 122,900 | 1.71 | 1.78 | 1.70 | 1.70 | 00:00:00 | | 2004-02-12 | 229,200 | 1.75 | 1.75 | 1.69 | 1.74 | 00:00:00 | | 2004-02-13 | 90,200 | 1.74 | 1.74 | 1.69 | 1.70 | 00:00:00 | | 2004-02-16 | 32,000 | 1.67 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2004-02-17 | 461,100 | 1.73 | 1.73 | 1.63 | 1.63 | 00:00:00 | | 2004-02-18 | 38,800 | 1.64 | 1.70 | 1.64 | 1.69 | 00:00:00 | | 2004-02-19 | 55,000 | 1.63 | 1.69 | 1.61 | 1.69 | 00:00:00 | | 2004-02-20 | 110,400 | 1.65 | 1.69 | 1.60 | 1.62 | 00:00:00 | | 2004-02-23 | 205,200 | 1.75 | 1.78 | 1.65 | 1.69 | 00:00:00 | | 2004-02-24 | 84,600 | 1.65 | 1.75 | 1.62 | 1.75 | 00:00:00 | | 2004-02-25 | 104,300 | 1.65 | 1.75 | 1.65 | 1.66 | 00:00:00 | | 2004-02-26 | 25,400 | 1.65 | 1.70 | 1.65 | 1.67 | 00:00:00 | | 2004-02-27 | 138,200 | 1.69 | 1.71 | 1.65 | 1.70 | 00:00:00 | | 2004-03-01 | 258,900 | 1.70 | 1.70 | 1.61 | 1.65 | 00:00:00 | | 2004-03-02 | 81,000 | 1.65 | 1.65 | 1.60 | 1.61 | 00:00:00 | | 2004-03-03 | 59,700 | 1.65 | 1.65 | 1.58 | 1.58 | 00:00:00 | | 2004-03-04 | 98,300 | 1.61 | 1.64 | 1.59 | 1.64 | 00:00:00 | | 2004-03-05 | 539,000 | 1.66 | 1.66 | 1.55 | 1.60 | 00:00:00 | | 2004-03-08 | 81,900 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2004-03-09 | 120,800 | 1.57 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2004-03-10 | 2,701,300 | 1.57 | 1.60 | 1.49 | 1.51 | 00:00:00 | | 2004-03-11 | 2,393,100 | 1.52 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2004-03-12 | 1,068,000 | 1.53 | 1.55 | 1.49 | 1.55 | 00:00:00 | | 2004-03-15 | 1,206,800 | 1.58 | 1.60 | 1.51 | 1.58 | 00:00:00 | | 2004-03-16 | 127,900 | 1.58 | 1.58 | 1.52 | 1.58 | 00:00:00 | | 2004-03-17 | 55,200 | 1.53 | 1.59 | 1.53 | 1.58 | 00:00:00 | | 2004-03-18 | 281,700 | 1.60 | 1.67 | 1.57 | 1.67 | 00:00:00 | | 2004-03-19 | 149,400 | 1.69 | 1.70 | 1.66 | 1.68 | 00:00:00 | | 2004-03-22 | 146,800 | 1.70 | 1.73 | 1.68 | 1.72 | 00:00:00 | | 2004-03-23 | 58,800 | 1.72 | 1.72 | 1.68 | 1.72 | 00:00:00 | | 2004-03-24 | 241,100 | 1.70 | 1.72 | 1.69 | 1.71 | 00:00:00 | | 2004-03-25 | 54,200 | 1.69 | 1.70 | 1.63 | 1.66 | 00:00:00 | | 2004-03-26 | 204,000 | 1.66 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2004-03-29 | 40,300 | 1.68 | 1.68 | 1.55 | 1.60 | 00:00:00 | | 2004-03-30 | 262,800 | 1.60 | 1.66 | 1.53 | 1.58 | 00:00:00 | | 2004-03-31 | 95,800 | 1.66 | 1.69 | 1.62 | 1.67 | 00:00:00 | | 2004-04-01 | 128,500 | 1.68 | 1.75 | 1.67 | 1.75 | 00:00:00 | | 2004-04-02 | 372,500 | 1.70 | 1.85 | 1.68 | 1.83 | 00:00:00 | | 2004-04-05 | 90,000 | 1.76 | 1.82 | 1.73 | 1.78 | 00:00:00 | | 2004-04-06 | 44,500 | 1.76 | 1.78 | 1.73 | 1.75 | 00:00:00 | | 2004-04-07 | 36,500 | 1.75 | 1.80 | 1.74 | 1.80 | 00:00:00 | | 2004-04-08 | 112,800 | 1.80 | 1.85 | 1.73 | 1.78 | 00:00:00 | | 2004-04-12 | 15,900 | 1.73 | 1.76 | 1.70 | 1.72 | 00:00:00 | | 2004-04-13 | 137,300 | 1.73 | 1.73 | 1.59 | 1.60 | 00:00:00 | | 2004-04-14 | 81,700 | 1.57 | 1.69 | 1.54 | 1.66 | 00:00:00 | | 2004-04-15 | 22,100 | 1.63 | 1.67 | 1.63 | 1.65 | 00:00:00 | | 2004-04-16 | 104,600 | 1.65 | 1.80 | 1.65 | 1.75 | 00:00:00 | | 2004-04-19 | 61,500 | 1.77 | 1.83 | 1.70 | 1.80 | 00:00:00 | | 2004-04-20 | 52,700 | 1.78 | 1.78 | 1.72 | 1.75 | 00:00:00 | | 2004-04-21 | 186,000 | 1.71 | 1.71 | 1.62 | 1.68 | 00:00:00 | | 2004-04-22 | 5,500 | 1.67 | 1.68 | 1.63 | 1.63 | 00:00:00 | | 2004-04-23 | 22,100 | 1.64 | 1.65 | 1.61 | 1.62 | 00:00:00 | | 2004-04-26 | 81,400 | 1.62 | 1.65 | 1.58 | 1.62 | 00:00:00 | | 2004-04-27 | 30,100 | 1.60 | 1.63 | 1.59 | 1.59 | 00:00:00 | | 2004-04-28 | 122,000 | 1.58 | 1.58 | 1.53 | 1.55 | 00:00:00 | | 2004-04-29 | 192,800 | 1.53 | 1.56 | 1.46 | 1.53 | 00:00:00 | | 2004-04-30 | 44,800 | 1.50 | 1.52 | 1.46 | 1.50 | 00:00:00 | | 2004-05-03 | 78,300 | 1.53 | 1.53 | 1.45 | 1.46 | 00:00:00 | | 2004-05-04 | 57,100 | 1.49 | 1.57 | 1.47 | 1.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
