Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aris Gold Corporation (TSX: ARIS )

5.340 -0.190 (-3.44%)
Streaming Delayed Price Updated: 1:28 PM EDT, Aug 7, 2024 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 (%)
Aug 06, 2024 5.460 5.630 5.280 5.530 514,340 -0.07(-1.25%)
Aug 02, 2024 5.600 0 -0.34(-5.72%)
Aug 01, 2024 6.180 6.220 5.840 5.940 261,654 -0.22(-3.57%)
Jul 31, 2024 5.890 6.240 5.890 6.160 1,033,186 +0.34(+5.84%)
Jul 30, 2024 5.770 5.870 5.720 5.820 311,438 +0.09(+1.57%)
Jul 29, 2024 5.750 5.870 5.670 5.730 276,007 +0.00(+0.00%)
Jul 26, 2024 5.670 5.760 5.550 5.730 412,704 +0.10(+1.78%)
Jul 25, 2024 5.750 5.760 5.620 5.630 332,569 -0.23(-3.92%)
Jul 24, 2024 6.000 6.130 5.850 5.860 533,810 -0.11(-1.84%)
Jul 23, 2024 5.770 5.970 5.750 5.970 468,062 +0.20(+3.47%)
Jul 22, 2024 5.690 5.770 5.650 5.770 229,343 +0.09(+1.58%)
Jul 19, 2024 5.510 5.780 5.510 5.680 384,466 +0.01(+0.18%)
Jul 18, 2024 5.920 5.930 5.630 5.670 370,414 -0.20(-3.41%)
Jul 17, 2024 6.250 6.250 5.870 5.870 638,950 -0.49(-7.70%)
Jul 16, 2024 6.280 6.380 6.230 6.360 526,462 +0.11(+1.76%)
Jul 15, 2024 6.150 6.270 6.010 6.250 539,267 +0.07(+1.13%)
Jul 12, 2024 6.180 6.180 6.080 6.180 325,010 -0.06(-0.96%)
Jul 11, 2024 6.190 6.250 6.120 6.240 696,136 +0.14(+2.30%)
Jul 10, 2024 5.790 6.100 5.790 6.100 461,192 +0.34(+5.90%)
Jul 09, 2024 5.720 5.790 5.620 5.760 194,699 +0.02(+0.35%)
Jul 08, 2024 5.760 5.800 5.660 5.740 182,550 -0.04(-0.69%)
Jul 05, 2024 5.730 5.890 5.710 5.780 409,744 +0.00(+0.00%)
Jul 04, 2024 5.670 5.810 5.640 5.780 269,627 +0.15(+2.66%)
Jul 03, 2024 5.430 5.710 5.420 5.630 497,012 +0.27(+5.04%)
Jul 02, 2024 5.150 5.360 5.150 5.360 250,009 +0.19(+3.68%)
Jun 28, 2024 5.170 0 -0.04(-0.77%)
Jun 27, 2024 5.230 5.290 5.180 5.210 291,658 +0.02(+0.39%)
Jun 26, 2024 5.230 5.290 5.180 5.190 366,588 -0.08(-1.52%)
Jun 25, 2024 5.250 5.380 5.250 5.270 354,306 -0.03(-0.57%)
Jun 24, 2024 5.480 5.500 5.300 5.300 230,532 -0.15(-2.75%)
Jun 21, 2024 5.650 5.650 5.400 5.450 1,847,693 -0.22(-3.88%)
Jun 20, 2024 5.520 5.710 5.520 5.670 294,643 +0.14(+2.53%)
Jun 19, 2024 5.400 5.540 5.400 5.530 170,394 +0.13(+2.41%)
Jun 18, 2024 5.260 5.440 5.260 5.400 508,714 +0.12(+2.27%)
Jun 17, 2024 5.240 5.310 5.180 5.280 538,280 -0.02(-0.38%)
Jun 14, 2024 5.310 5.460 5.270 5.300 1,108,883 +0.02(+0.38%)
Jun 13, 2024 5.500 5.540 5.280 5.280 299,422 -0.24(-4.35%)
Jun 12, 2024 5.690 5.760 5.510 5.520 374,391 -0.05(-0.90%)
Jun 11, 2024 5.640 5.700 5.520 5.570 443,992 -0.10(-1.76%)
Jun 10, 2024 5.590 5.700 5.590 5.670 207,730 +0.09(+1.61%)
Jun 07, 2024 5.760 5.820 5.530 5.580 455,877 -0.33(-5.58%)
Jun 06, 2024 5.730 5.960 5.730 5.910 283,458 +0.15(+2.60%)
Jun 05, 2024 5.750 5.820 5.670 5.760 368,991 +0.02(+0.35%)
Jun 04, 2024 6.000 6.000 5.700 5.740 468,336 -0.35(-5.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.