Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Strategic Mining Inc (OP: ARSMF )

0.1400 +0.0054 (+4.01%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 26, 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 (%)
Jan 31, 2022 0.4000 0.3900 182,459 +0.02(+4.67%)
Jan 28, 2022 0.3300 0.3999 0.3300 0.3726 187,968 +0.00(+0.65%)
Jan 27, 2022 0.4000 0.4950 0.3700 0.3702 281,356 -0.04(-10.64%)
Jan 26, 2022 0.4390 0.4390 0.3972 0.4143 242,453 -0.02(-5.52%)
Jan 25, 2022 0.4500 0.4750 0.4033 0.4385 265,168 -0.01(-2.56%)
Jan 24, 2022 0.4999 0.4999 0.4115 0.4500 559,422 +0.03(+6.76%)
Jan 21, 2022 0.4400 0.4545 0.3870 0.4215 464,282 -0.01(-2.61%)
Jan 20, 2022 0.4430 0.4430 0.4100 0.4328 266,486 +0.02(+4.11%)
Jan 19, 2022 0.4500 0.4600 0.4000 0.4157 601,030 -0.00(-1.17%)
Jan 18, 2022 0.4243 0.4400 0.4120 0.4206 418,872 +0.00(+0.89%)
Jan 14, 2022 0.4169 0 +0.02(+5.09%)
Jan 13, 2022 0.4200 0.4440 0.3711 0.3967 421,456 -0.01(-2.10%)
Jan 12, 2022 0.3914 0.4200 0.3850 0.4052 476,811 +0.02(+4.84%)
Jan 11, 2022 0.3200 0.3899 0.3200 0.3865 790,649 +0.08(+24.68%)
Jan 10, 2022 0.2900 0.3177 0.2852 0.3100 459,872 +0.02(+6.93%)
Jan 07, 2022 0.2800 0.2928 0.2750 0.2899 437,770 +0.01(+4.66%)
Jan 06, 2022 0.2795 0.2900 0.2609 0.2770 206,766 -0.00(-1.07%)
Jan 05, 2022 0.2575 0.2900 0.2500 0.2800 158,858 +0.03(+12.40%)
Jan 04, 2022 0.2509 0.2681 0.2400 0.2491 83,864 -0.00(-1.50%)
Jan 03, 2022 0.2500 0.2645 0.2400 0.2529 16,654 +0.01(+2.06%)
Dec 31, 2021 0.2290 0.2600 0.2290 0.2478 47,963 -0.01(-2.82%)
Dec 30, 2021 0.2500 0.2600 0.2400 0.2550 56,317 +0.01(+5.15%)
Dec 29, 2021 0.2379 0.2512 0.2350 0.2425 102,296 +0.00(+1.04%)
Dec 28, 2021 0.2350 0.2800 0.2350 0.2400 164,995 +0.01(+2.13%)
Dec 27, 2021 0.2291 0.2450 0.2200 0.2350 325,153 +0.00(+2.17%)
Dec 23, 2021 0.2653 0.2653 0.2200 0.2300 148,950 -0.00(-1.50%)
Dec 22, 2021 0.2200 0.2500 0.2200 0.2335 81,861 +0.00(+0.65%)
Dec 21, 2021 0.2400 0.2527 0.2153 0.2320 115,584 -0.01(-3.45%)
Dec 20, 2021 0.2300 0.2500 0.2200 0.2403 143,518 -0.01(-3.88%)
Dec 17, 2021 0.2599 0.2670 0.2470 0.2500 96,391 -0.01(-3.85%)
Dec 16, 2021 0.2290 0.2738 0.2290 0.2600 206,700 +0.01(+3.59%)
Dec 15, 2021 0.2639 0.2639 0.2300 0.2510 111,722 +0.01(+5.02%)
Dec 14, 2021 0.2326 0.2600 0.2200 0.2390 157,745 -0.02(-5.94%)
Dec 13, 2021 0.2500 0.2790 0.2500 0.2541 153,815 -0.01(-3.02%)
Dec 10, 2021 0.2743 0.2850 0.2620 0.2620 187,500 -0.01(-4.41%)
Dec 09, 2021 0.2570 0.2850 0.2570 0.2741 34,361 -0.01(-2.56%)
Dec 08, 2021 0.2770 0.2850 0.2699 0.2813 80,782 +0.00(+0.46%)
Dec 07, 2021 0.2887 0.2887 0.2760 0.2800 242,034 -0.00(-0.81%)
Dec 06, 2021 0.2830 0.2850 0.2548 0.2823 139,486 -0.01(-2.66%)
Dec 03, 2021 0.2771 0.2900 0.2631 0.2900 36,353 +0.01(+5.03%)
Dec 02, 2021 0.2580 0.2880 0.2580 0.2761 97,591 +0.00(+1.54%)
Dec 01, 2021 0.2723 0.2890 0.2600 0.2719 68,323 -0.00(-1.13%)
Nov 30, 2021 0.2700 0.3040 0.2478 0.2750 242,922 -0.00(-1.40%)
Nov 29, 2021 0.3095 0.3100 0.2710 0.2789 78,373 -0.02(-5.71%)
Nov 26, 2021 0.2783 0.3029 0.2704 0.2958 95,320 +0.01(+4.71%)
Nov 24, 2021 0.2900 0.2900 0.2750 0.2825 110,717 -0.00(-1.22%)
Nov 23, 2021 0.2800 0.2970 0.2750 0.2860 29,539 -0.00(-0.03%)
Nov 22, 2021 0.2800 0.2971 0.2368 0.2861 150,091 +0.01(+2.18%)
Nov 19, 2021 0.2180 0.2922 0.2180 0.2800 345,160 +0.06(+28.44%)
Nov 18, 2021 0.2300 0.2200 0.2133 0.2180 324,571 -0.01(-5.22%)
Nov 17, 2021 0.2435 0.2600 0.2272 0.2300 246,369 -0.02(-8.00%)
Nov 16, 2021 0.2750 0.2900 0.2263 0.2500 885,557 -0.04(-15.11%)
Nov 15, 2021 0.3020 0.3136 0.2900 0.2945 87,181 -0.01(-3.44%)
Nov 12, 2021 0.3440 0.3440 0.2880 0.3050 57,257 -0.01(-2.46%)
Nov 11, 2021 0.3032 0.3200 0.3001 0.3127 76,643 -0.01(-3.70%)
Nov 10, 2021 0.3040 0.3247 86,023 +0.01(+4.64%)
Nov 09, 2021 0.2856 0.3176 0.2856 0.3103 25,737 +0.00(+0.45%)
Nov 08, 2021 0.3126 0.3180 0.2900 0.3089 119,752 -0.01(-2.74%)
Nov 05, 2021 0.2920 0.3300 0.2920 0.3176 67,231 -0.00(-0.75%)
Nov 04, 2021 0.3140 0.3400 0.3140 0.3200 97,470 -0.01(-3.03%)
Nov 03, 2021 0.3340 0.3350 0.3216 0.3300 46,459 -0.01(-1.49%)
Nov 02, 2021 0.3810 0.3810 0.3146 0.3350 173,950 -0.03(-9.43%)
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.