Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aris Mining Corp (OP: TPRFF )

2.420 UNCHANGED
Last Price Updated: 3:46 PM EDT, Sep 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.600 2.743 2.600 2.743 31,289 +0.13(+4.80%)
Jan 30, 2019 2.582 2.618 2.582 2.618 16,583 +0.03(+0.99%)
Jan 29, 2019 2.582 2.592 2.530 2.592 39,866 +0.04(+1.65%)
Jan 28, 2019 2.512 2.570 2.512 2.550 6,114 +0.10(+4.01%)
Jan 25, 2019 2.430 2.500 2.430 2.452 32,600 +0.00(+0.18%)
Jan 24, 2019 2.430 2.450 2.430 2.447 2,916 +0.15(+6.40%)
Jan 23, 2019 2.436 2.460 2.299 2.300 4,598 -0.16(-6.50%)
Jan 22, 2019 2.610 2.610 2.437 2.460 27,585 -0.21(-7.80%)
Jan 18, 2019 2.650 2.700 2.636 2.668 73,600 -0.04(-1.55%)
Jan 17, 2019 2.607 2.740 2.607 2.710 19,274 +0.08(+3.04%)
Jan 16, 2019 2.510 2.630 2.502 2.630 18,935 +0.09(+3.54%)
Jan 15, 2019 2.600 2.600 2.540 2.540 12,901 -0.05(-1.77%)
Jan 14, 2019 2.410 2.586 2.384 2.586 55,770 +0.19(+7.74%)
Jan 11, 2019 2.356 2.400 2.332 2.400 12,500 +0.03(+1.31%)
Jan 10, 2019 2.410 2.410 2.335 2.369 31,770 -0.04(-1.71%)
Jan 09, 2019 2.400 2.410 2.400 2.410 4,328 +0.05(+2.12%)
Jan 08, 2019 2.403 2.405 2.337 2.360 27,979 -0.08(-3.28%)
Jan 07, 2019 2.460 2.510 2.420 2.440 40,245 +0.09(+3.99%)
Jan 04, 2019 2.300 2.374 2.288 2.346 31,500 -0.00(-0.06%)
Jan 03, 2019 2.240 2.348 2.207 2.348 83,836 +0.22(+10.22%)
Jan 02, 2019 2.040 2.155 2.040 2.130 27,244 +0.08(+3.65%)
Dec 31, 2018 2.055 2.055 2.055 2.055 1,200 +0.03(+1.23%)
Dec 28, 2018 2.041 2.041 2.020 2.030 9,400 -0.01(-0.49%)
Dec 27, 2018 2.030 2.060 2.030 2.040 13,600 +0.01(+0.49%)
Dec 26, 2018 2.030 2.030 2.030 110 +0.00(+0.00%)
Dec 24, 2018 2.016 2.030 2.016 2.030 2,000 +0.00(+0.09%)
Dec 21, 2018 2.032 2.050 2.028 2.028 22,600 -0.02(-1.06%)
Dec 20, 2018 2.050 2.070 2.038 2.050 16,046 +0.01(+0.49%)
Dec 19, 2018 2.064 2.085 2.010 2.040 6,294 -0.05(-2.39%)
Dec 18, 2018 2.130 2.130 2.066 2.090 11,452 -0.03(-1.42%)
Dec 17, 2018 2.070 2.130 2.070 2.120 12,700 +0.04(+1.92%)
Dec 14, 2018 2.081 2.090 2.040 2.080 23,100 -0.07(-3.08%)
Dec 13, 2018 2.140 2.146 2.090 2.146 46,046 -0.00(-0.19%)
Dec 12, 2018 2.150 2.169 2.130 2.150 13,172 +0.02(+0.94%)
Dec 11, 2018 2.120 2.160 2.101 2.130 26,206 +0.03(+1.43%)
Dec 10, 2018 2.100 2.120 2.070 2.100 43,889 +0.02(+0.96%)
Dec 07, 2018 2.020 2.100 2.020 2.080 90,700 +0.08(+4.00%)
Dec 06, 2018 2.010 2.020 1.997 2.000 18,341 +0.00(+0.00%)
Dec 04, 2018 2.006 2.038 1.980 2.000 28,100 +0.08(+4.17%)
Nov 30, 2018 1.920 1.920 1.920 0 +0.01(+0.51%)
Nov 29, 2018 1.950 1.990 1.910 1.910 6,200 -0.01(-0.51%)
Nov 28, 2018 1.800 1.920 1.800 1.920 2,783 +0.10(+5.34%)
Nov 27, 2018 1.850 1.850 1.823 1.823 5,500 -0.04(-1.99%)
Nov 26, 2018 1.930 1.970 1.860 1.860 17,433 -0.18(-8.80%)
Nov 23, 2018 2.060 2.060 1.994 2.039 7,400 +0.01(+0.45%)
Nov 21, 2018 2.030 2.030 2.030 0 +0.04(+2.01%)
Nov 20, 2018 2.010 2.010 1.970 1.990 4,766 -0.02(-1.00%)
Nov 19, 2018 2.000 2.010 1.980 2.010 10,900 -0.04(-1.95%)
Nov 16, 2018 2.000 2.050 2.000 2.050 11,400 +0.13(+6.88%)
Nov 15, 2018 1.918 1.918 1.918 1.918 10,000 -0.02(-1.13%)
Nov 14, 2018 1.805 1.940 1.805 1.940 23,166 +0.17(+9.61%)
Nov 13, 2018 1.767 1.770 1.767 1.770 7,901 -0.00(-0.01%)
Nov 12, 2018 1.770 1.770 1.770 1.770 5,100 +0.02(+1.14%)
Nov 09, 2018 1.765 1.765 1.740 1.750 14,200 -0.03(-1.69%)
Nov 08, 2018 1.812 1.820 1.780 1.780 34,658 -0.05(-2.56%)
Nov 07, 2018 1.889 1.903 1.800 1.827 89,852 -0.06(-3.35%)
Nov 06, 2018 1.900 1.910 1.870 1.890 32,850 -0.01(-0.53%)
Nov 05, 2018 1.874 1.920 1.850 1.900 4,225 +0.05(+2.60%)
Nov 02, 2018 1.883 1.918 1.852 1.852 12,100 -0.07(-3.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.