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 (%)
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%)
Sep 05, 2017 1.287 1.287 1.248 1.248 7,509 +0.08(+7.26%)
Aug 31, 2017 1.163 1.163 1.163 9 +0.03(+2.81%)
Aug 29, 2017 1.131 1.131 1.131 0 +0.01(+0.49%)
Aug 28, 2017 1.128 1.128 1.126 1.126 666 +0.01(+0.48%)
Aug 24, 2017 1.121 1.121 1.121 0 +0.00(+0.22%)
Aug 23, 2017 1.120 1.120 1.118 1.118 2,766 +0.04(+3.42%)
Aug 22, 2017 1.092 1.092 1.081 1.081 1,720 -0.01(-1.01%)
Aug 21, 2017 1.094 1.094 1.085 1.092 6,752 -0.03(-2.31%)
Aug 18, 2017 1.118 1.118 1.118 1.118 1,016 -0.00(-0.20%)
Aug 16, 2017 1.120 1.120 1.120 18 +0.01(+0.90%)
Aug 15, 2017 1.125 1.132 1.101 1.110 15,700 +0.00(+0.05%)
Aug 14, 2017 1.109 1.109 1.109 1.109 1,000 -0.03(-2.68%)
Aug 11, 2017 1.140 1.140 1.140 1.140 1,028 +0.00(+0.00%)
Aug 10, 2017 1.134 1.140 1.129 1.140 3,238 -0.01(-0.87%)
Aug 09, 2017 1.150 1.150 1.150 1.150 1,999 +0.04(+3.62%)
Aug 08, 2017 1.131 1.131 1.110 1.110 2,200 +0.03(+2.76%)
Aug 07, 2017 1.080 1.080 1.080 1.080 300 -0.07(-6.09%)
Aug 04, 2017 1.148 1.150 1.148 1.150 1,210 +0.00(+0.00%)
Aug 03, 2017 1.150 1.150 1.150 1.150 1,012 -0.03(-2.54%)
Aug 02, 2017 1.164 1.180 1.163 1.180 18,493 -0.01(-1.01%)
Aug 01, 2017 1.185 1.193 1.185 1.192 7,800 -0.01(-0.89%)
Jul 31, 2017 1.247 1.247 1.203 1.203 4,549 -0.05(-3.78%)
Jul 28, 2017 1.250 1.250 1.220 1.250 40,602 +0.02(+1.22%)
Jul 27, 2017 1.193 1.240 1.193 1.235 25,683 +0.04(+3.58%)
Jul 25, 2017 1.192 1.192 1.192 19 +0.00(+0.18%)
Jul 24, 2017 1.187 1.209 1.178 1.190 4,726 +0.01(+0.90%)
Jul 21, 2017 1.180 1.180 1.178 1.179 6,368 -0.01(-0.83%)
Jul 20, 2017 1.140 1.189 1.140 1.189 9,933 +0.02(+1.65%)
Jul 19, 2017 1.198 1.198 1.170 1.170 33,008 -0.04(-3.31%)
Jul 18, 2017 1.216 1.216 1.200 1.210 9,656 +0.07(+5.75%)
Jul 17, 2017 1.137 1.144 1.137 1.144 551 -0.02(-1.36%)
Jul 14, 2017 1.143 1.165 1.140 1.160 34,400 +0.04(+3.12%)
Jul 13, 2017 1.119 1.125 1.119 1.125 2,500 -0.00(-0.44%)
Jul 11, 2017 1.130 1.130 1.130 0 +0.01(+0.88%)
Jul 10, 2017 1.120 1.120 1.120 1.120 6,419 +0.01(+0.90%)
Jul 05, 2017 1.110 1.110 1.110 10 +0.01(+0.52%)
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.