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 (%)
Nov 30, 2017 1.455 1.455 1.443 1.443 1,270 -0.02(-1.19%)
Nov 29, 2017 1.450 1.460 1.450 1.460 3,293 -0.02(-1.48%)
Nov 28, 2017 1.503 1.503 1.475 1.482 28,583 -0.05(-3.42%)
Nov 27, 2017 1.546 1.546 1.508 1.534 17,504 +0.00(+0.22%)
Nov 24, 2017 1.540 1.543 1.531 1.531 8,389 +0.00(+0.08%)
Nov 22, 2017 1.557 1.560 1.530 1.530 4,262 -0.00(-0.31%)
Nov 21, 2017 1.536 1.536 1.535 1.535 639 -0.00(-0.12%)
Nov 20, 2017 1.537 1.537 1.537 1.537 333 +0.02(+1.09%)
Nov 17, 2017 1.543 1.543 1.520 1.520 16,707 +0.00(+0.20%)
Nov 15, 2017 1.517 1.517 1.517 0 -0.03(-2.15%)
Nov 14, 2017 1.612 1.614 1.550 1.550 26,696 -0.02(-1.00%)
Nov 13, 2017 1.562 1.570 1.550 1.566 13,510 +0.08(+5.10%)
Nov 09, 2017 1.490 1.490 1.490 10 +0.00(+0.00%)
Nov 08, 2017 1.536 1.536 1.477 1.490 11,805 +0.02(+1.64%)
Nov 07, 2017 1.465 1.470 1.418 1.466 4,572 -0.01(-0.95%)
Nov 06, 2017 1.500 1.500 1.480 1.480 4,752 +0.02(+1.48%)
Nov 03, 2017 1.475 1.475 1.440 1.458 15,661 +0.05(+3.43%)
Nov 01, 2017 1.410 1.410 1.410 0 +0.02(+1.15%)
Oct 31, 2017 1.394 1.394 1.394 1.394 138 -0.03(-1.76%)
Oct 30, 2017 1.419 1.419 1.419 1.419 2,200 +0.03(+2.17%)
Oct 27, 2017 1.401 1.405 1.382 1.389 44,612 -0.03(-2.20%)
Oct 26, 2017 1.416 1.420 1.416 1.420 1,067 +0.00(+0.00%)
Oct 25, 2017 1.438 1.438 1.420 1.420 3,543 -0.01(-1.01%)
Oct 23, 2017 1.435 1.435 1.435 54 -0.00(-0.31%)
Oct 19, 2017 1.439 1.439 1.439 0 +0.01(+1.00%)
Oct 18, 2017 1.439 1.447 1.425 1.425 7,600 -0.00(-0.24%)
Oct 17, 2017 1.430 1.450 1.380 1.428 76,332 -0.02(-1.51%)
Oct 16, 2017 1.450 1.450 1.450 1.450 3,031 -0.05(-3.33%)
Oct 13, 2017 1.491 1.500 1.475 1.500 5,080 +0.00(+0.29%)
Oct 12, 2017 1.519 1.527 1.481 1.496 18,743 -0.00(-0.27%)
Oct 11, 2017 1.494 1.516 1.482 1.500 15,250 -0.01(-0.41%)
Oct 10, 2017 1.550 1.550 1.506 1.506 12,472 +0.01(+0.40%)
Oct 09, 2017 1.500 1.500 1.500 1.500 4,106 -0.05(-3.51%)
Oct 06, 2017 1.510 1.567 1.510 1.555 26,409 -0.04(-2.21%)
Oct 05, 2017 1.600 1.600 1.560 1.590 22,145 -0.00(-0.14%)
Oct 04, 2017 1.578 1.593 1.578 1.592 5,129 +0.03(+2.05%)
Oct 03, 2017 1.600 1.600 1.560 1.560 582 -0.04(-2.50%)
Oct 02, 2017 1.690 1.702 1.600 1.600 59,500 -0.07(-4.20%)
Sep 29, 2017 1.652 1.670 1.643 1.670 8,800 +0.03(+1.84%)
Sep 28, 2017 1.648 1.648 1.620 1.640 16,302 +0.06(+3.54%)
Sep 27, 2017 1.623 1.630 1.580 1.584 41,750 -0.08(-4.98%)
Sep 26, 2017 1.800 1.800 1.660 1.667 56,236 -0.11(-6.24%)
Sep 25, 2017 1.746 1.805 1.730 1.778 35,323 +0.07(+3.97%)
Sep 22, 2017 1.623 1.795 1.619 1.710 65,413 +0.09(+5.62%)
Sep 21, 2017 1.585 1.619 1.577 1.619 28,035 +0.05(+2.93%)
Sep 20, 2017 1.550 1.650 1.540 1.573 59,799 +0.06(+3.90%)
Sep 19, 2017 1.455 1.537 1.415 1.514 67,892 +0.06(+4.09%)
Sep 18, 2017 1.450 1.500 1.430 1.454 37,828 +0.00(+0.30%)
Sep 15, 2017 1.430 1.450 1.425 1.450 1,684 +0.01(+0.36%)
Sep 14, 2017 1.341 1.445 1.341 1.445 9,283 +0.09(+6.34%)
Sep 13, 2017 1.360 1.373 1.359 1.359 3,766 +0.02(+1.25%)
Sep 12, 2017 1.350 1.350 1.319 1.342 7,233 -0.01(-0.61%)
Sep 11, 2017 1.330 1.350 1.330 1.350 1,300 +0.02(+1.33%)
Sep 08, 2017 1.344 1.344 1.315 1.332 5,846 -0.00(-0.28%)
Sep 07, 2017 1.308 1.336 1.308 1.336 6,858 +0.09(+7.09%)
Sep 06, 2017 1.254 1.278 1.248 1.248 6,656 +0.00(+0.00%)
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.