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 )

5.570 UNCHANGED
Streaming Delayed Price Updated: 2:45 PM EDT, Jun 12, 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 (%)
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%)
Jun 03, 2024 6.200 6.250 6.030 6.090 466,339 -0.10(-1.62%)
May 31, 2024 6.080 6.210 6.030 6.190 479,144 +0.13(+2.15%)
May 30, 2024 5.960 6.140 5.930 6.060 482,303 +0.07(+1.17%)
May 29, 2024 6.060 6.120 5.950 5.990 352,292 -0.11(-1.80%)
May 28, 2024 5.920 6.140 5.900 6.100 608,100 +0.12(+2.01%)
May 27, 2024 5.800 6.040 5.650 5.980 317,203 +0.25(+4.36%)
May 24, 2024 5.730 5.750 5.650 5.730 363,194 +0.01(+0.17%)
May 23, 2024 5.640 5.850 5.640 5.720 422,544 +0.05(+0.88%)
May 22, 2024 5.720 5.780 5.650 5.670 686,146 -0.12(-2.07%)
May 21, 2024 5.800 5.920 5.750 5.790 399,727 +0.02(+0.35%)
May 17, 2024 5.770 0 +0.19(+3.41%)
May 16, 2024 5.420 5.740 5.400 5.580 864,296 +0.14(+2.57%)
May 15, 2024 6.090 6.090 5.300 5.440 1,683,922 -0.66(-10.82%)
May 14, 2024 5.980 6.120 5.980 6.100 902,780 +0.09(+1.50%)
May 13, 2024 5.840 6.070 5.840 6.010 624,202 +0.14(+2.39%)
May 10, 2024 5.920 6.000 5.850 5.870 516,199 -0.03(-0.51%)
May 09, 2024 5.770 5.910 5.770 5.900 631,395 +0.15(+2.61%)
May 08, 2024 5.730 5.800 5.650 5.750 397,850 +0.02(+0.35%)
May 07, 2024 5.720 5.780 5.680 5.730 397,105 +0.04(+0.70%)
May 06, 2024 5.690 5.880 5.660 5.690 826,911 +0.07(+1.25%)
May 03, 2024 5.750 5.750 5.570 5.620 362,270 -0.15(-2.60%)
May 02, 2024 5.540 5.890 5.520 5.770 907,854 +0.18(+3.22%)
May 01, 2024 5.570 5.690 5.500 5.590 602,369 +0.01(+0.18%)
Apr 30, 2024 5.540 5.700 5.540 5.580 865,544 -0.06(-1.06%)
Apr 29, 2024 5.550 5.650 5.460 5.640 698,789 +0.08(+1.44%)
Apr 26, 2024 5.470 5.580 5.400 5.560 1,029,376 +0.11(+2.02%)
Apr 25, 2024 5.390 5.500 5.310 5.450 616,091 +0.07(+1.30%)
Apr 24, 2024 5.400 5.440 5.350 5.380 325,148 -0.05(-0.92%)
Apr 23, 2024 5.250 5.480 5.210 5.430 823,248 +0.13(+2.45%)
Apr 22, 2024 5.160 5.310 5.080 5.300 581,710 -0.08(-1.49%)
Apr 19, 2024 5.230 5.450 5.180 5.380 1,146,368 +0.14(+2.67%)
Apr 18, 2024 5.110 5.250 5.080 5.240 547,307 +0.19(+3.76%)
Apr 17, 2024 4.940 5.110 4.920 5.050 657,787 +0.17(+3.48%)
Apr 16, 2024 4.910 4.940 4.820 4.880 364,879 -0.04(-0.81%)
Apr 15, 2024 5.020 5.020 4.800 4.920 417,675 -0.07(-1.40%)
Apr 12, 2024 5.170 5.300 4.950 4.990 1,131,322 -0.05(-0.99%)
Apr 11, 2024 5.010 5.070 4.890 5.040 220,987 +0.09(+1.82%)
Apr 10, 2024 4.900 5.060 4.850 4.950 231,415 +0.02(+0.41%)
Apr 09, 2024 5.050 5.120 4.920 4.930 586,002 -0.08(-1.60%)
Apr 08, 2024 4.940 5.050 4.910 5.010 627,828 +0.10(+2.04%)
Apr 05, 2024 4.870 4.970 4.790 4.910 415,814 +0.05(+1.03%)
Apr 04, 2024 5.030 5.030 4.850 4.860 282,445 -0.17(-3.38%)
Apr 03, 2024 4.910 5.050 4.880 5.030 702,760 +0.12(+2.44%)
Apr 02, 2024 4.910 5.000 4.830 4.910 696,888 +0.01(+0.20%)
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.