Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Aris Gold Corporation (TSX: ARIS )

5.580 -0.330 (-5.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 31, 2021 2.430 2.500 2.430 2.500 71,460 +0.10(+4.17%)
May 28, 2021 2.460 2.500 2.380 2.400 63,571 -0.04(-1.64%)
May 27, 2021 2.450 2.470 2.400 2.440 50,963 +0.01(+0.41%)
May 26, 2021 2.480 2.510 2.410 2.430 73,950 -0.05(-2.02%)
May 25, 2021 2.500 2.510 2.430 2.480 68,624 +0.07(+2.90%)
May 21, 2021 2.410 2.410 2.410 0 -0.04(-1.63%)
May 20, 2021 2.450 2.460 2.430 2.450 49,523 +0.08(+3.38%)
May 19, 2021 2.450 2.450 2.370 2.370 60,092 -0.08(-3.27%)
May 18, 2021 2.480 2.480 2.400 2.450 108,537 -0.03(-1.21%)
May 17, 2021 2.510 2.520 2.430 2.480 190,649 +0.03(+1.22%)
May 14, 2021 2.400 2.490 2.400 2.450 141,216 +0.07(+2.94%)
May 13, 2021 2.350 2.430 2.350 2.380 103,000 +0.04(+1.71%)
May 12, 2021 2.480 2.480 2.330 2.340 151,041 -0.06(-2.50%)
May 11, 2021 2.330 2.440 2.320 2.400 319,634 +0.04(+1.69%)
May 10, 2021 2.320 2.390 2.270 2.360 515,397 +0.11(+4.89%)
May 07, 2021 2.300 2.300 2.210 2.250 67,945 +0.00(+0.00%)
May 06, 2021 2.290 2.320 2.240 2.250 61,644 +0.00(+0.00%)
May 05, 2021 2.200 2.300 2.200 2.250 61,263 +0.06(+2.74%)
May 04, 2021 2.320 2.320 2.150 2.190 96,099 -0.11(-4.78%)
May 03, 2021 2.350 2.390 2.290 2.300 106,934 -0.05(-2.13%)
Apr 30, 2021 2.350 2.350 2.300 2.350 65,147 +0.02(+0.86%)
Apr 29, 2021 2.350 2.350 2.290 2.330 76,824 +0.00(+0.00%)
Apr 28, 2021 2.350 2.370 2.330 2.330 59,575 -0.01(-0.43%)
Apr 27, 2021 2.400 2.400 2.310 2.340 86,733 -0.05(-2.09%)
Apr 26, 2021 2.400 2.510 2.340 2.390 228,389 +0.00(+0.00%)
Apr 23, 2021 2.450 2.450 2.320 2.390 255,266 -0.06(-2.45%)
Apr 22, 2021 2.530 2.580 2.360 2.450 369,903 -0.09(-3.54%)
Apr 21, 2021 2.400 2.700 2.390 2.540 1,170,390 +0.14(+5.83%)
Apr 20, 2021 2.400 2.420 2.340 2.400 410,904 +0.05(+2.13%)
Apr 19, 2021 2.250 2.420 2.250 2.350 718,957 +0.15(+6.82%)
Apr 16, 2021 2.250 2.250 2.200 2.200 101,145 +0.00(+0.00%)
Apr 15, 2021 2.060 2.290 2.020 2.200 200,720 +0.09(+4.27%)
Apr 14, 2021 2.230 2.240 2.070 2.110 115,383 -0.06(-2.76%)
Apr 13, 2021 2.200 2.220 2.170 2.170 20,300 -0.03(-1.36%)
Apr 12, 2021 2.250 2.260 2.200 2.200 44,429 -0.06(-2.65%)
Apr 09, 2021 2.260 2.350 2.260 2.260 12,482 -0.04(-1.74%)
Apr 08, 2021 2.300 2.400 2.300 2.300 17,732 -0.05(-2.13%)
Apr 07, 2021 2.350 2.440 2.340 2.350 9,744 -0.05(-2.08%)
Apr 06, 2021 2.350 2.400 2.220 2.400 46,719 +0.05(+2.13%)
Apr 05, 2021 2.420 2.450 2.350 2.350 8,209 -0.09(-3.69%)
Apr 01, 2021 2.440 2.440 2.440 0 +0.19(+8.44%)
Mar 31, 2021 2.170 2.250 2.170 2.250 18,725 +0.08(+3.69%)
Mar 30, 2021 2.280 2.280 2.170 2.170 83,527 -0.11(-4.82%)
Mar 29, 2021 2.300 2.300 2.210 2.280 81,892 +0.00(+0.00%)
Mar 26, 2021 2.280 2.300 2.230 2.280 48,526 -0.02(-0.87%)
Mar 25, 2021 2.250 2.300 2.210 2.300 29,341 +0.06(+2.68%)
Mar 24, 2021 2.310 2.340 2.240 2.240 7,520 -0.02(-0.88%)
Mar 23, 2021 2.310 2.310 2.260 2.260 4,870 +0.00(+0.00%)
Mar 22, 2021 2.400 2.400 2.200 2.260 30,610 -0.04(-1.74%)
Mar 19, 2021 2.460 2.470 2.300 2.300 109,891 -0.15(-6.12%)
Mar 18, 2021 2.470 2.470 2.420 2.450 21,399 +0.06(+2.51%)
Mar 17, 2021 2.450 2.450 2.340 2.390 17,027 -0.06(-2.45%)
Mar 16, 2021 2.480 2.500 2.410 2.450 15,802 +0.13(+5.60%)
Mar 15, 2021 2.450 2.450 2.320 2.320 23,211 -0.04(-1.69%)
Mar 12, 2021 2.300 2.400 2.230 2.360 45,267 +0.04(+1.72%)
Mar 11, 2021 2.420 2.420 2.300 2.320 12,527 -0.10(-4.13%)
Mar 10, 2021 2.380 2.420 2.320 2.420 39,816 +0.04(+1.68%)
Mar 09, 2021 2.220 2.470 2.220 2.380 24,767 +0.23(+10.70%)
Mar 08, 2021 2.210 2.250 2.100 2.150 21,599 -0.08(-3.59%)
Mar 05, 2021 2.180 2.280 2.160 2.230 40,067 -0.08(-3.46%)
Mar 04, 2021 2.220 2.310 2.160 2.310 66,243 +0.15(+6.94%)
Mar 03, 2021 2.250 2.250 2.150 2.160 60,971 -0.12(-5.26%)
Mar 02, 2021 2.200 2.300 2.140 2.280 143,824 +0.03(+1.33%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.