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 (%)
Feb 28, 2018 1.950 1.950 1.950 1.950 528 -0.02(-0.87%)
Feb 27, 2018 1.960 1.967 1.943 1.967 4,825 -0.05(-2.62%)
Feb 26, 2018 2.015 2.042 2.015 2.020 6,189 -0.05(-2.57%)
Feb 23, 2018 2.035 2.073 2.034 2.073 3,207 +0.05(+2.27%)
Feb 22, 2018 1.988 2.027 1.979 2.027 5,693 +0.06(+3.23%)
Feb 21, 2018 2.200 2.200 1.964 1.964 39,887 -0.16(-7.56%)
Feb 20, 2018 1.905 2.124 1.880 2.124 11,390 +0.22(+11.63%)
Feb 16, 2018 1.903 1.903 1.903 0 +0.14(+8.12%)
Feb 14, 2018 1.760 1.760 1.760 101 +0.05(+2.93%)
Feb 13, 2018 1.707 1.707 1.670 1.710 10,100 +0.05(+2.86%)
Feb 12, 2018 1.673 1.673 1.663 1.663 2,000 +0.05(+2.83%)
Feb 09, 2018 1.710 1.710 1.617 1.617 7,366 -0.09(-5.45%)
Feb 08, 2018 1.678 1.710 1.678 1.710 5,950 +0.03(+2.00%)
Feb 07, 2018 1.670 1.677 1.650 1.677 11,688 +0.04(+2.49%)
Feb 06, 2018 1.650 1.686 1.636 1.636 47,526 -0.03(-1.79%)
Feb 05, 2018 1.616 1.703 1.616 1.665 38,117 +0.05(+3.06%)
Feb 02, 2018 1.705 1.705 1.610 1.616 2,270 -0.07(-4.34%)
Feb 01, 2018 1.662 1.689 1.662 1.689 3,008 -0.05(-3.13%)
Jan 31, 2018 1.746 1.750 1.744 1.744 4,937 +0.03(+1.98%)
Jan 30, 2018 1.750 1.710 1.710 594 -0.04(-2.29%)
Jan 29, 2018 1.796 1.802 1.739 1.750 10,246 -0.06(-3.50%)
Jan 26, 2018 1.782 1.820 1.782 1.813 18,337 +0.03(+1.64%)
Jan 25, 2018 1.779 1.823 1.779 1.784 1,633 -0.02(-0.88%)
Jan 24, 2018 1.800 1.830 1.782 1.800 12,483 +0.02(+1.06%)
Jan 23, 2018 1.830 1.830 1.761 1.781 4,305 +0.03(+1.78%)
Jan 22, 2018 1.800 1.800 1.720 1.750 16,663 -0.03(-1.77%)
Jan 19, 2018 1.781 1.782 1.781 1.782 900 -0.01(-0.67%)
Jan 17, 2018 1.794 1.794 1.794 28 +0.00(+0.15%)
Jan 16, 2018 1.791 1.791 1.791 1.791 302 +0.14(+8.55%)
Jan 12, 2018 1.650 1.650 1.650 0 +0.03(+2.16%)
Jan 11, 2018 1.615 1.615 1.615 1.615 200 +0.01(+0.32%)
Jan 10, 2018 1.590 1.610 1.610 3,700 +0.02(+1.25%)
Jan 09, 2018 1.620 1.620 1.590 1.590 7,118 -0.06(-3.62%)
Jan 08, 2018 1.640 1.650 1.635 1.650 8,016 +0.00(+0.30%)
Jan 05, 2018 1.657 1.662 1.645 1.645 10,000 +0.02(+1.54%)
Jan 04, 2018 1.620 1.620 1.620 1.620 750 +0.01(+0.62%)
Jan 03, 2018 1.627 1.643 1.610 1.610 3,729 -0.02(-1.22%)
Jan 02, 2018 1.611 1.631 1.530 1.630 63,820 +0.09(+5.73%)
Dec 29, 2017 1.542 1.542 1.542 0 +0.03(+2.32%)
Dec 28, 2017 1.500 1.507 1.500 1.507 3,566 +0.00(+0.33%)
Dec 27, 2017 1.526 1.526 1.502 1.502 3,568 +0.01(+0.68%)
Dec 22, 2017 1.492 1.492 1.492 3 -0.00(-0.27%)
Dec 21, 2017 1.504 1.504 1.504 1.496 1,003 +0.05(+3.54%)
Dec 19, 2017 1.445 1.445 1.445 9 +0.00(+0.27%)
Dec 18, 2017 1.441 1.441 1.441 1.441 128 -0.03(-2.29%)
Dec 15, 2017 1.455 1.474 1.455 1.474 940 +0.00(+0.01%)
Dec 14, 2017 1.483 1.483 1.474 1.474 900 -0.07(-4.46%)
Dec 13, 2017 1.434 1.543 1.434 1.543 3,900 +0.10(+6.97%)
Dec 12, 2017 1.443 1.443 1.443 1.443 303 +0.01(+0.75%)
Dec 11, 2017 1.434 1.434 1.432 1.432 8,000 +0.01(+0.40%)
Dec 08, 2017 1.390 1.426 1.390 1.426 800 -0.01(-0.91%)
Dec 07, 2017 1.460 1.460 1.439 1.439 1,411 -0.03(-2.08%)
Dec 06, 2017 1.430 1.470 1.430 1.470 2,519 +0.05(+3.52%)
Dec 05, 2017 1.420 1.420 1.420 1.420 177 -0.03(-1.93%)
Dec 04, 2017 1.448 1.448 1.448 1.448 206 -0.01(-0.77%)
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.