Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aris Gold Corporation (TSX: ARIS )

5.870 +0.020 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	5.850	5.930	5.800	5.870	251,536	+0.02(+0.34%)
Nov 21, 2024	5.830	5.850	5.700	5.850	375,616	+0.08(+1.39%)
Nov 20, 2024	5.780	5.850	5.740	5.770	193,250	-0.03(-0.52%)
Nov 19, 2024	5.790	5.810	5.710	5.800	220,297	+0.06(+1.05%)
Nov 18, 2024	5.630	5.860	5.630	5.740	324,426	+0.23(+4.17%)
Nov 15, 2024	5.490	5.640	5.430	5.510	371,006	-0.08(-1.43%)
Nov 14, 2024	5.300	5.690	5.290	5.590	617,841	+0.23(+4.29%)
Nov 13, 2024	5.630	5.670	5.140	5.360	1,432,573	-0.33(-5.80%)
Nov 12, 2024	5.680	5.710	5.540	5.690	585,721	-0.03(-0.52%)
Nov 11, 2024	5.850	5.880	5.570	5.720	497,344	-0.34(-5.61%)
Nov 08, 2024	5.980	6.080	5.940	6.060	265,039	-0.08(-1.30%)
Nov 07, 2024	6.020	6.160	5.930	6.140	265,535	+0.16(+2.68%)
Nov 06, 2024	5.970	6.090	5.810	5.980	504,885	-0.20(-3.24%)
Nov 05, 2024	6.250	6.330	6.150	6.180	570,258	-0.11(-1.75%)
Nov 04, 2024	6.320	6.460	6.280	6.290	315,985	-0.01(-0.16%)
Nov 01, 2024	6.480	6.540	6.300	6.300	342,628	-0.16(-2.48%)
Oct 31, 2024	6.520	6.630	6.290	6.460	447,090	-0.20(-3.00%)
Oct 30, 2024	6.730	6.730	6.480	6.660	624,339	-0.07(-1.04%)
Oct 29, 2024	6.390	6.730	6.380	6.730	591,921	+0.40(+6.32%)
Oct 28, 2024	6.390	6.390	6.230	6.330	319,570	-0.08(-1.25%)
Oct 25, 2024	6.470	6.570	6.350	6.410	345,778	-0.10(-1.54%)
Oct 24, 2024	6.520	6.530	6.380	6.510	427,097	+0.01(+0.15%)
Oct 23, 2024	6.640	6.730	6.350	6.500	507,817	-0.23(-3.42%)
Oct 22, 2024	6.690	6.810	6.650	6.730	481,294	+0.08(+1.20%)
Oct 21, 2024	6.680	6.680	6.540	6.650	442,988	+0.01(+0.15%)
Oct 18, 2024	6.480	6.740	6.460	6.640	608,345	+0.24(+3.75%)
Oct 17, 2024	6.440	6.490	6.340	6.400	299,777	-0.03(-0.47%)
Oct 16, 2024	6.380	6.480	6.280	6.430	436,653	+0.13(+2.06%)
Oct 15, 2024	6.150	6.300	6.100	6.300	450,967	+0.16(+2.61%)
Oct 11, 2024				6.140	0	+0.03(+0.49%)
Oct 10, 2024	5.850	6.120	5.790	6.110	496,669	+0.26(+4.44%)
Oct 09, 2024	5.920	5.920	5.810	5.850	330,694	-0.10(-1.68%)
Oct 08, 2024	5.950	5.950	5.640	5.950	638,508	-0.02(-0.34%)
Oct 07, 2024	6.030	6.090	5.930	5.970	520,407	-0.09(-1.49%)
Oct 04, 2024	6.180	6.240	6.030	6.060	615,055	-0.08(-1.30%)
Oct 03, 2024	6.160	6.200	6.080	6.140	254,922	-0.09(-1.44%)
Oct 02, 2024	6.280	6.320	6.170	6.230	427,224	-0.07(-1.11%)
Oct 01, 2024	6.330	6.370	6.210	6.300	367,118	+0.04(+0.64%)
Sep 30, 2024	6.280	6.290	6.180	6.260	360,403	-0.09(-1.42%)
Sep 27, 2024	6.610	6.610	6.350	6.350	493,960	-0.29(-4.37%)
Sep 26, 2024	6.750	6.780	6.630	6.640	458,978	-0.07(-1.04%)
Sep 25, 2024	6.540	6.710	6.540	6.710	578,694	+0.17(+2.60%)
Sep 24, 2024	6.560	6.630	6.490	6.540	459,445	-0.02(-0.30%)
Sep 23, 2024	6.650	6.730	6.560	6.560	355,904	-0.12(-1.80%)
Sep 20, 2024	6.640	6.800	6.590	6.680	2,083,970	+0.09(+1.37%)
Sep 19, 2024	6.550	6.660	6.460	6.590	874,483	+0.25(+3.94%)
Sep 18, 2024	6.580	6.720	6.340	6.340	715,393	-0.16(-2.46%)
Sep 17, 2024	6.570	6.630	6.460	6.500	559,713	-0.11(-1.66%)
Sep 16, 2024	6.880	6.970	6.500	6.610	1,329,370	-0.24(-3.50%)
Sep 13, 2024	6.430	6.860	6.430	6.850	2,074,298	+0.51(+8.04%)
Sep 12, 2024	6.040	6.360	6.040	6.340	742,826	+0.40(+6.73%)
Sep 11, 2024	5.780	5.940	5.740	5.940	478,643	+0.08(+1.37%)
Sep 10, 2024	5.760	5.950	5.750	5.860	532,218	+0.11(+1.91%)
Sep 09, 2024	5.740	5.840	5.740	5.750	409,406	+0.03(+0.52%)
Sep 06, 2024	6.000	6.030	5.720	5.720	407,878	-0.29(-4.83%)
Sep 05, 2024	6.200	6.250	5.970	6.010	650,663	-0.12(-1.96%)
Sep 04, 2024	5.770	6.150	5.770	6.130	833,016	+0.29(+4.97%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Aris Gold Corporation (TSX: ARIS )

Historical Prices