|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 72,600 | 0.74 | 0.82 | 0.74 | 0.76 | 00:00:00 | | 2000-01-05 | 49,200 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2000-01-06 | 33,600 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2000-01-07 | 38,000 | 0.78 | 0.80 | 0.73 | 0.80 | 00:00:00 | | 2000-01-10 | 26,200 | 0.85 | 0.85 | 0.72 | 0.72 | 00:00:00 | | 2000-01-11 | 69,700 | 0.77 | 0.82 | 0.77 | 0.80 | 00:00:00 | | 2000-01-12 | 42,000 | 0.80 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2000-01-13 | 80,800 | 0.79 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2000-01-14 | 38,000 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2000-01-17 | 21,700 | 0.77 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2000-01-18 | 129,100 | 0.77 | 0.85 | 0.77 | 0.85 | 00:00:00 | | 2000-01-19 | 19,600 | 0.80 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2000-01-20 | 42,000 | 0.77 | 0.82 | 0.77 | 0.77 | 00:00:00 | | 2000-01-21 | 97,700 | 0.80 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2000-01-24 | 69,200 | 0.80 | 0.84 | 0.75 | 0.82 | 00:00:00 | | 2000-01-25 | 77,400 | 0.80 | 0.87 | 0.80 | 0.87 | 00:00:00 | | 2000-01-26 | 99,700 | 0.85 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2000-01-27 | 67,900 | 0.88 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2000-01-28 | 36,800 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2000-01-31 | 48,700 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2000-02-01 | 37,100 | 0.89 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2000-02-02 | 101,300 | 0.89 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2000-02-03 | 77,200 | 0.89 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2000-02-04 | 175,800 | 0.92 | 1.10 | 0.92 | 1.03 | 00:00:00 | | 2000-02-07 | 191,400 | 1.07 | 1.08 | 0.91 | 0.91 | 00:00:00 | | 2000-02-08 | 75,200 | 0.95 | 0.99 | 0.91 | 0.99 | 00:00:00 | | 2000-02-09 | 69,300 | 0.99 | 1.00 | 0.95 | 0.98 | 00:00:00 | | 2000-02-10 | 195,200 | 1.00 | 1.07 | 0.95 | 1.00 | 00:00:00 | | 2000-02-11 | 82,700 | 0.98 | 1.07 | 0.95 | 1.07 | 00:00:00 | | 2000-02-14 | 23,000 | 0.96 | 1.05 | 0.96 | 1.05 | 00:00:00 | | 2000-02-15 | 79,400 | 1.00 | 1.09 | 1.00 | 1.00 | 00:00:00 | | 2000-02-16 | 53,800 | 0.98 | 1.02 | 0.95 | 0.99 | 00:00:00 | | 2000-02-17 | 42,100 | 1.00 | 1.00 | 0.93 | 0.99 | 00:00:00 | | 2000-02-18 | 83,700 | 0.93 | 1.02 | 0.93 | 0.96 | 00:00:00 | | 2000-02-21 | 30,200 | 0.93 | 0.99 | 0.93 | 0.93 | 00:00:00 | | 2000-02-22 | 22,300 | 0.93 | 0.96 | 0.92 | 0.96 | 00:00:00 | | 2000-02-23 | 31,200 | 0.93 | 0.96 | 0.91 | 0.91 | 00:00:00 | | 2000-02-24 | 17,500 | 0.91 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2000-02-25 | 37,200 | 0.90 | 0.90 | 0.85 | 0.87 | 00:00:00 | | 2000-02-28 | 41,800 | 0.85 | 0.90 | 0.85 | 0.86 | 00:00:00 | | 2000-02-29 | 18,600 | 0.86 | 0.95 | 0.85 | 0.90 | 00:00:00 | | 2000-03-01 | 17,500 | 0.90 | 0.95 | 0.88 | 0.88 | 00:00:00 | | 2000-03-02 | 14,800 | 0.85 | 0.90 | 0.85 | 0.86 | 00:00:00 | | 2000-03-03 | 16,000 | 0.86 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2000-03-06 | 36,600 | 0.87 | 0.87 | 0.83 | 0.84 | 00:00:00 | | 2000-03-07 | 35,300 | 0.81 | 0.87 | 0.81 | 0.85 | 00:00:00 | | 2000-03-08 | 23,400 | 0.87 | 0.90 | 0.82 | 0.90 | 00:00:00 | | 2000-03-09 | 16,500 | 0.90 | 0.90 | 0.83 | 0.88 | 00:00:00 | | 2000-03-10 | 10,100 | 0.90 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2000-03-13 | 19,400 | 0.83 | 0.90 | 0.83 | 0.90 | 00:00:00 | | 2000-03-14 | 43,000 | 0.91 | 0.92 | 0.85 | 0.90 | 00:00:00 | | 2000-03-15 | 51,700 | 0.93 | 0.93 | 0.85 | 0.90 | 00:00:00 | | 2000-03-16 | 33,700 | 0.85 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2000-03-17 | 24,500 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2000-03-20 | 59,800 | 0.82 | 0.88 | 0.82 | 0.86 | 00:00:00 | | 2000-03-21 | 45,800 | 0.88 | 0.92 | 0.86 | 0.89 | 00:00:00 | | 2000-03-22 | 57,800 | 0.90 | 0.92 | 0.86 | 0.86 | 00:00:00 | | 2000-03-23 | 26,000 | 0.87 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2000-03-24 | 28,600 | 0.83 | 0.88 | 0.83 | 0.86 | 00:00:00 | | 2000-03-27 | 153,800 | 0.83 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2000-03-28 | 41,200 | 0.82 | 0.86 | 0.80 | 0.86 | 00:00:00 | | 2000-03-29 | 35,700 | 0.90 | 0.90 | 0.85 | 0.86 | 00:00:00 | | 2000-03-30 | 18,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2000-03-31 | 30,500 | 0.88 | 0.92 | 0.85 | 0.92 | 00:00:00 | | 2000-04-03 | 53,400 | 0.90 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2000-04-04 | 64,100 | 0.87 | 0.95 | 0.87 | 0.90 | 00:00:00 | | 2000-04-05 | 55,400 | 0.93 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2000-04-06 | 145,800 | 0.96 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2000-04-07 | 48,500 | 1.01 | 1.01 | 0.90 | 0.90 | 00:00:00 | | 2000-04-10 | 54,400 | 0.93 | 0.94 | 0.90 | 0.93 | 00:00:00 | | 2000-04-11 | 44,000 | 0.90 | 0.99 | 0.90 | 0.95 | 00:00:00 | | 2000-04-12 | 99,800 | 0.96 | 0.96 | 0.91 | 0.91 | 00:00:00 | | 2000-04-13 | 61,600 | 0.90 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2000-04-14 | 61,600 | 0.90 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2000-04-17 | 19,500 | 0.88 | 0.90 | 0.84 | 0.90 | 00:00:00 | | 2000-04-18 | 22,700 | 0.90 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2000-04-19 | 20,900 | 0.86 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2000-04-20 | 14,500 | 0.92 | 0.92 | 0.87 | 0.92 | 00:00:00 | | 2000-04-24 | 28,500 | 0.90 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2000-04-25 | 12,900 | 0.88 | 0.91 | 0.86 | 0.86 | 00:00:00 | | 2000-04-26 | 13,700 | 0.85 | 0.87 | 0.82 | 0.85 | 00:00:00 | | 2000-04-27 | 61,400 | 0.90 | 0.95 | 0.86 | 0.95 | 00:00:00 | | 2000-04-28 | 148,100 | 0.95 | 0.99 | 0.92 | 0.95 | 00:00:00 | | 2000-05-01 | 153,000 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2000-05-02 | 93,900 | 0.92 | 0.97 | 0.90 | 0.90 | 00:00:00 | | 2000-05-03 | 69,000 | 0.93 | 1.04 | 0.93 | 1.01 | 00:00:00 | | 2000-05-04 | 104,600 | 1.00 | 1.05 | 1.00 | 1.04 | 00:00:00 | | 2000-05-05 | 66,700 | 1.01 | 1.05 | 0.96 | 1.00 | 00:00:00 | | 2000-05-08 | 78,300 | 0.99 | 1.10 | 0.99 | 1.06 | 00:00:00 | | 2000-05-09 | 39,800 | 1.05 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2000-05-10 | 39,500 | 1.04 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2000-05-11 | 48,500 | 1.05 | 1.06 | 1.02 | 1.05 | 00:00:00 | | 2000-05-12 | 88,200 | 1.07 | 1.10 | 1.03 | 1.05 | 00:00:00 | | 2000-05-15 | 38,400 | 1.04 | 1.08 | 1.04 | 1.08 | 00:00:00 | | 2000-05-16 | 27,300 | 1.10 | 1.10 | 1.05 | 1.08 | 00:00:00 | | 2000-05-17 | 84,300 | 1.06 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2000-05-18 | 27,900 | 1.02 | 1.05 | 1.00 | 1.03 | 00:00:00 | | 2000-05-19 | 36,500 | 1.09 | 1.09 | 1.01 | 1.02 | 00:00:00 | | 2000-05-23 | 1,100 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2000-05-24 | 30,300 | 1.06 | 1.08 | 1.03 | 1.04 | 00:00:00 | | 2000-05-25 | 38,700 | 1.01 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2000-05-26 | 15,100 | 1.01 | 1.07 | 1.01 | 1.05 | 00:00:00 | | 2000-05-29 | 50,000 | 1.03 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2000-05-31 | 5,000 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2000-06-01 | 11,800 | 0.99 | 1.00 | 0.91 | 0.91 | 00:00:00 | | 2000-06-02 | 31,500 | 0.93 | 0.98 | 0.93 | 0.98 | 00:00:00 | | 2000-06-05 | 10,000 | 0.96 | 0.97 | 0.93 | 0.94 | 00:00:00 | | 2000-06-06 | 30,500 | 0.99 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2000-06-07 | 13,600 | 0.96 | 0.99 | 0.93 | 0.93 | 00:00:00 | | 2000-06-08 | 900 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2000-06-09 | 6,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2000-06-12 | 14,400 | 0.94 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2000-06-13 | 37,700 | 0.93 | 0.99 | 0.93 | 0.95 | 00:00:00 | | 2000-06-14 | 19,900 | 0.98 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2000-06-15 | 8,100 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2000-06-16 | 7,900 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2000-06-19 | 15,800 | 0.95 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2000-06-21 | 22,100 | 0.96 | 0.98 | 0.93 | 0.93 | 00:00:00 | | 2000-06-22 | 3,000 | 0.98 | 0.99 | 0.96 | 0.98 | 00:00:00 | | 2000-06-23 | 15,300 | 0.96 | 0.97 | 0.96 | 0.96 | 00:00:00 | | 2000-06-26 | 17,000 | 0.93 | 0.95 | 0.93 | 0.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
