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

Ares Strategic Mining Inc (OP: ARSMF )

0.1358 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, Apr 22, 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 (%)
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%)
Nov 01, 2021 0.3070 0.3699 0.3083 0.3699 87,888 +0.06(+19.98%)
Oct 29, 2021 0.2950 0.3400 0.2950 0.3083 81,440 -0.00(-0.16%)
Oct 28, 2021 0.3300 0.3700 0.2911 0.3088 181,659 -0.02(-6.42%)
Oct 27, 2021 0.3351 0.3700 0.3294 0.3300 67,403 -0.00(-0.63%)
Oct 26, 2021 0.2970 0.3321 84,867 -0.00(-0.87%)
Oct 25, 2021 0.3100 0.3750 0.3100 0.3350 61,079 -0.01(-4.29%)
Oct 22, 2021 0.2845 0.3600 0.2845 0.3500 163,992 +0.03(+11.11%)
Oct 21, 2021 0.3000 0.3493 0.3000 0.3150 182,235 -0.01(-3.08%)
Oct 20, 2021 0.3000 0.3350 0.3000 0.3250 203,234 -0.01(-2.26%)
Oct 19, 2021 0.3159 0.4087 0.2500 0.3325 434,607 -0.03(-8.40%)
Oct 18, 2021 0.3750 0.4084 0.3510 0.3630 95,052 -0.01(-1.84%)
Oct 15, 2021 0.3750 0.3750 0.3550 0.3698 94,983 +0.00(+0.27%)
Oct 14, 2021 0.3650 0.3852 0.3625 0.3688 56,798 +0.00(+1.04%)
Oct 13, 2021 0.3850 0.4099 0.3500 0.3650 110,784 -0.04(-8.75%)
Oct 12, 2021 0.3825 0.4055 0.3800 0.4000 85,147 +0.02(+3.90%)
Oct 11, 2021 0.3500 0.4100 0.3500 0.3850 70,930 -0.00(-0.08%)
Oct 08, 2021 0.3800 0.4100 0.3800 0.3853 82,852 +0.00(+0.08%)
Oct 07, 2021 0.3583 0.4000 0.3583 0.3850 41,299 +0.03(+7.45%)
Oct 06, 2021 0.3500 0.3600 0.3500 0.3583 30,689 +0.00(+1.36%)
Oct 05, 2021 0.3800 0.3850 0.3500 0.3535 261,913 -0.03(-8.18%)
Oct 04, 2021 0.3851 0.4000 0.3802 0.3850 27,958 -0.02(-3.75%)
Oct 01, 2021 0.3835 0.4000 0.3835 0.4000 72,980 +0.01(+3.09%)
Sep 30, 2021 0.4000 0.4000 0.3851 0.3880 32,221 +0.00(+0.75%)
Sep 29, 2021 0.3926 0.4000 0.3851 0.3851 24,345 -0.01(-3.70%)
Sep 28, 2021 0.3875 0.4000 0.3875 0.3999 56,744 +0.01(+2.54%)
Sep 27, 2021 0.3600 0.4100 0.3600 0.3900 60,479 +0.00(+0.00%)
Sep 24, 2021 0.3910 0.4100 0.3900 0.3900 123,400 -0.01(-1.39%)
Sep 23, 2021 0.3900 0.4150 0.3850 0.3955 64,154 +0.01(+1.41%)
Sep 22, 2021 0.4000 0.4300 0.3900 0.3900 46,723 -0.02(-3.70%)
Sep 21, 2021 0.4000 0.4360 0.3900 0.4050 32,247 -0.00(-1.22%)
Sep 20, 2021 0.4275 0.4300 0.3900 0.4100 140,493 -0.02(-4.65%)
Sep 17, 2021 0.4080 0.4390 0.4080 0.4300 42,196 +0.00(+0.12%)
Sep 16, 2021 0.4500 0.4500 0.4100 0.4295 30,457 -0.01(-2.39%)
Sep 15, 2021 0.4160 0.4500 0.4100 0.4400 66,564 +0.00(+0.00%)
Sep 14, 2021 0.4100 0.4500 0.4100 0.4400 63,624 -0.01(-2.22%)
Sep 13, 2021 0.4100 0.4500 0.4100 0.4500 68,507 +0.02(+4.65%)
Sep 10, 2021 0.4200 0.4500 0.4170 0.4300 85,847 +0.01(+3.12%)
Sep 09, 2021 0.4371 0.4600 0.4150 0.4170 70,597 -0.01(-3.02%)
Sep 08, 2021 0.4610 0.4610 0.4000 0.4300 131,020 +0.01(+2.38%)
Sep 07, 2021 0.4500 0.4650 0.4000 0.4200 129,172 -0.01(-2.33%)
Sep 03, 2021 0.4500 0.4550 0.4100 0.4300 115,803 -0.03(-5.49%)
Sep 02, 2021 0.4800 0.4800 0.3976 0.4550 77,639 +0.04(+8.33%)
Sep 01, 2021 0.3900 0.4300 0.3900 0.4200 27,874 +0.01(+2.21%)
Aug 31, 2021 0.4150 0.4400 0.4020 0.4109 96,690 -0.03(-7.39%)
Aug 30, 2021 0.4566 0.4800 0.3900 0.4437 78,301 -0.02(-3.54%)
Aug 27, 2021 0.4800 0.4800 0.4468 0.4600 76,159 +0.00(+0.00%)
Aug 26, 2021 0.4400 0.4800 0.4400 0.4600 27,741 +0.02(+3.49%)
Aug 25, 2021 0.4210 0.4899 0.4210 0.4445 86,093 +0.02(+5.58%)
Aug 24, 2021 0.4000 0.4210 0.3900 0.4210 156,749 +0.01(+3.47%)
Aug 23, 2021 0.4000 0.4180 0.4000 0.4069 65,212 -0.01(-3.35%)
Aug 20, 2021 0.4000 0.4230 0.4000 0.4210 82,997 +0.02(+5.25%)
Aug 19, 2021 0.4300 0.4300 0.4000 0.4000 253,196 -0.03(-7.41%)
Aug 18, 2021 0.3900 0.4625 0.3900 0.4320 70,339 -0.01(-1.73%)
Aug 17, 2021 0.4500 0.4520 0.4266 0.4396 213,972 -0.02(-3.38%)
Aug 16, 2021 0.4580 0.4782 0.4500 0.4550 70,633 -0.02(-3.54%)
Aug 13, 2021 0.4400 0.4930 0.4400 0.4717 38,375 -0.00(-0.17%)
Aug 12, 2021 0.4671 0.4832 0.4594 0.4725 43,610 +0.01(+1.61%)
Aug 11, 2021 0.4500 0.4800 0.4500 0.4650 198,760 +0.01(+1.29%)
Aug 10, 2021 0.4556 0.4707 0.4500 0.4591 146,005 -0.01(-2.32%)
Aug 09, 2021 0.4700 0.4801 0.4700 0.4700 54,964 -0.01(-1.84%)
Aug 06, 2021 0.4848 0.5000 0.4700 0.4788 148,470 -0.00(-0.25%)
Aug 05, 2021 0.4700 0.4807 0.4351 0.4800 315,365 +0.01(+2.13%)
Aug 04, 2021 0.4950 0.4950 0.4650 0.4700 343,481 -0.03(-5.72%)
Aug 03, 2021 0.5330 0.5330 0.4700 0.4985 256,281 -0.02(-4.68%)
Aug 02, 2021 0.4930 0.5400 0.4930 0.5230 207,634 +0.03(+5.55%)
Jul 30, 2021 0.4701 0.5200 0.4700 0.4955 102,638 -0.00(-0.90%)
Jul 29, 2021 0.4730 0.5000 0.4730 0.5000 93,761 -0.01(-0.99%)
Jul 28, 2021 0.4717 0.5100 0.4717 0.5050 83,085 +0.02(+3.06%)
Jul 27, 2021 0.4795 0.5066 0.4652 0.4900 56,554 -0.01(-1.31%)
Jul 26, 2021 0.5230 0.5230 0.4604 0.4965 211,503 +0.02(+4.79%)
Jul 23, 2021 0.4560 0.5047 0.4560 0.4738 96,903 -0.02(-4.38%)
Jul 22, 2021 0.4953 0.5024 0.4490 0.4955 151,522 +0.02(+3.64%)
Jul 21, 2021 0.4769 0.4800 0.4380 0.4781 226,923 +0.02(+3.93%)
Jul 20, 2021 0.4730 0.4900 0.4383 0.4600 537,604 -0.03(-6.12%)
Jul 19, 2021 0.5010 0.5145 0.4780 0.4900 412,404 -0.05(-8.41%)
Jul 16, 2021 0.4930 0.5550 0.4860 0.5350 196,861 -0.01(-0.93%)
Jul 15, 2021 0.5617 0.5800 0.5400 0.5400 142,545 -0.02(-4.26%)
Jul 14, 2021 0.5528 0.5900 0.5528 0.5640 165,510 -0.01(-0.88%)
Jul 13, 2021 0.6090 0.6090 0.5600 0.5690 230,956 -0.00(-0.37%)
Jul 12, 2021 0.5780 0.5900 0.5600 0.5711 172,780 +0.00(+0.19%)
Jul 09, 2021 0.6000 0.6000 0.5635 0.5700 90,890 -0.01(-2.06%)
Jul 08, 2021 0.5711 0.5944 0.5500 0.5820 126,083 -0.01(-1.36%)
Jul 07, 2021 0.5898 0.6067 0.5825 0.5900 435,516 +0.00(+0.73%)
Jul 06, 2021 0.6000 0.6000 0.5650 0.5857 364,960 +0.01(+1.26%)
Jul 02, 2021 0.6080 0.6080 0.5700 0.5784 101,682 -0.02(-3.41%)
Jul 01, 2021 0.5956 0.6100 0.5700 0.5988 119,186 +0.01(+1.66%)
Jun 30, 2021 0.6050 0.6100 0.5618 0.5890 212,239 -0.01(-1.17%)
Jun 29, 2021 0.5700 0.6096 0.5400 0.5960 663,175 +0.03(+5.10%)
Jun 28, 2021 0.5300 0.5671 0.5197 0.5671 297,860 +0.04(+8.02%)
Jun 25, 2021 0.5150 0.5419 0.5110 0.5250 258,349 +0.01(+2.68%)
Jun 24, 2021 0.4800 0.5549 0.4800 0.5113 246,331 +0.03(+6.92%)
Jun 23, 2021 0.4930 0.4930 0.4350 0.4782 138,366 +0.03(+6.27%)
Jun 22, 2021 0.4548 0.4720 0.4264 0.4500 233,384 -0.01(-1.32%)
Jun 21, 2021 0.4870 0.4959 0.4558 0.4560 144,289 +0.01(+1.33%)
Jun 18, 2021 0.4467 0.4780 0.4400 0.4500 123,609 +0.00(+0.51%)
Jun 17, 2021 0.4990 0.5000 0.4477 0.4477 201,180 -0.04(-7.69%)
Jun 16, 2021 0.4660 0.5054 0.4660 0.4850 263,624 -0.01(-1.46%)
Jun 15, 2021 0.4750 0.5100 0.4750 0.4922 143,972 -0.01(-1.56%)
Jun 14, 2021 0.4938 0.5156 0.4938 0.5000 143,940 -0.01(-0.99%)
Jun 11, 2021 0.5177 0.5177 0.4972 0.5050 80,672 -0.00(-0.39%)
Jun 10, 2021 0.5000 0.5175 0.5000 0.5070 101,115 +0.00(+0.20%)
Jun 09, 2021 0.5100 0.5189 0.5001 0.5060 85,540 +0.00(+0.20%)
Jun 08, 2021 0.5100 0.5166 0.4955 0.5050 136,956 -0.01(-1.79%)
Jun 07, 2021 0.5182 0.5375 0.5000 0.5142 122,895 -0.00(-0.83%)
Jun 04, 2021 0.5095 0.5200 0.5000 0.5185 66,896 +0.01(+1.27%)
Jun 03, 2021 0.5296 0.5296 0.4900 0.5120 113,370 +0.01(+2.40%)
Jun 02, 2021 0.5080 0.5189 0.4936 0.5000 158,051 -0.01(-1.96%)
Jun 01, 2021 0.5300 0.5300 0.4970 0.5100 265,759 -0.02(-3.39%)
May 28, 2021 0.5831 0.5831 0.5100 0.5279 134,214 +0.01(+1.93%)
May 27, 2021 0.5331 0.5489 0.4805 0.5179 745,490 -0.03(-5.13%)
May 26, 2021 0.5405 0.6000 0.5405 0.5459 282,000 -0.04(-7.32%)
May 25, 2021 0.5750 0.5916 0.5475 0.5890 186,474 -0.00(-0.74%)
May 24, 2021 0.4915 0.6040 0.4915 0.5934 308,760 +0.05(+8.32%)
May 21, 2021 0.5400 0.5600 0.5390 0.5478 199,080 +0.01(+1.71%)
May 20, 2021 0.5440 0.5500 0.5000 0.5386 160,761 +0.03(+5.28%)
May 19, 2021 0.5300 0.5400 0.4595 0.5116 968,388 -0.02(-3.71%)
May 18, 2021 0.6150 0.6300 0.5300 0.5313 423,694 -0.07(-11.45%)
May 17, 2021 0.6450 0.6450 0.5992 0.6000 343,734 +0.01(+2.30%)
May 14, 2021 0.6600 0.6600 0.5800 0.5865 454,886 -0.03(-5.53%)
May 13, 2021 0.6010 0.6471 0.5868 0.6208 830,060 +0.02(+3.47%)
May 12, 2021 0.6589 0.6604 0.6000 0.6000 743,063 -0.06(-8.70%)
May 11, 2021 0.6500 0.6860 0.6197 0.6572 466,269 +0.01(+1.25%)
May 10, 2021 0.6650 0.6650 0.5920 0.6491 629,209 +0.02(+2.93%)
May 07, 2021 0.6016 0.6447 0.6000 0.6306 574,909 +0.01(+1.63%)
May 06, 2021 0.6270 0.6448 0.6080 0.6205 363,169 -0.00(-0.53%)
May 05, 2021 0.6390 0.6390 0.5938 0.6238 333,173 +0.02(+3.74%)
May 04, 2021 0.6400 0.6615 0.5753 0.6013 640,889 -0.04(-6.73%)
May 03, 2021 0.5630 0.6500 0.5630 0.6447 427,182 +0.07(+12.55%)
Apr 30, 2021 0.5700 0.5833 0.5600 0.5728 242,700 -0.01(-1.00%)
Apr 29, 2021 0.5915 0.5915 0.5661 0.5786 214,894 -0.00(-0.67%)
Apr 28, 2021 0.5450 0.5879 0.5450 0.5825 218,079 +0.03(+5.91%)
Apr 27, 2021 0.5380 0.5689 0.5380 0.5500 234,262 +0.00(+0.00%)
Apr 26, 2021 0.5356 0.5530 0.5336 0.5500 149,578 +0.01(+2.23%)
Apr 23, 2021 0.5494 0.5685 0.5300 0.5380 122,300 -0.01(-1.01%)
Apr 22, 2021 0.5500 0.5500 0.5277 0.5435 73,869 +0.00(+0.28%)
Apr 21, 2021 0.5354 0.5500 0.5100 0.5420 182,204 +0.01(+0.93%)
Apr 20, 2021 0.5310 0.5835 0.5300 0.5370 263,008 +0.00(+0.37%)
Apr 19, 2021 0.4000 0.5413 0.3000 0.5350 286,510 +0.02(+4.66%)
Apr 16, 2021 0.5120 0.5244 0.4950 0.5112 164,900 -0.00(-0.16%)
Apr 15, 2021 0.5225 0.5403 0.5000 0.5120 185,397 -0.01(-2.20%)
Apr 14, 2021 0.5500 0.5500 0.5100 0.5235 185,220 +0.01(+1.06%)
Apr 13, 2021 0.5490 0.5490 0.4935 0.5180 453,340 -0.01(-2.26%)
Apr 12, 2021 0.6000 0.6000 0.5300 0.5300 254,687 -0.03(-5.36%)
Apr 09, 2021 0.6000 0.6000 0.5320 0.5600 464,700 -0.04(-6.51%)
Apr 08, 2021 0.5150 0.6095 0.5150 0.5990 678,082 +0.08(+15.30%)
Apr 07, 2021 0.5196 0.6584 0.5000 0.5195 1,534,045 +0.00(+0.50%)
Apr 06, 2021 0.4800 0.5370 0.4800 0.5169 1,098,540 +0.03(+5.71%)
Apr 05, 2021 0.4750 0.4890 0.4460 0.4890 662,264 +0.04(+8.91%)
Apr 01, 2021 0.4600 0.4600 0.4287 0.4490 248,100 +0.01(+3.22%)
Mar 31, 2021 0.4400 0.4499 0.4224 0.4350 221,621 +0.00(+0.83%)
Mar 30, 2021 0.4360 0.4419 0.4224 0.4314 207,460 -0.01(-1.82%)
Mar 29, 2021 0.4470 0.4470 0.4300 0.4394 167,185 +0.00(+0.78%)
Mar 26, 2021 0.4363 0.4480 0.4300 0.4360 17,100 +0.00(+0.07%)
Mar 25, 2021 0.4375 0.4489 0.4317 0.4357 132,857 -0.01(-1.47%)
Mar 24, 2021 0.4406 0.4500 0.4250 0.4422 116,939 +0.00(+0.39%)
Mar 23, 2021 0.4558 0.4710 0.4400 0.4405 182,343 -0.02(-3.29%)
Mar 22, 2021 0.4310 0.4589 0.4306 0.4555 229,291 +0.02(+3.52%)
Mar 19, 2021 0.4350 0.4405 0.4200 0.4400 116,100 +0.01(+2.33%)
Mar 18, 2021 0.4301 0.4514 0.4259 0.4300 153,347 -0.01(-3.26%)
Mar 17, 2021 0.4445 0.4500 0.4340 0.4445 76,324 +0.00(+0.52%)
Mar 16, 2021 0.4600 0.4600 0.4350 0.4422 150,425 -0.00(-0.34%)
Mar 15, 2021 0.4529 0.4529 0.4302 0.4437 183,461 +0.01(+2.02%)
Mar 12, 2021 0.4300 0.4450 0.4215 0.4349 182,800 -0.01(-1.16%)
Mar 11, 2021 0.4650 0.4650 0.4200 0.4400 436,820 +0.01(+1.55%)
Mar 10, 2021 0.4241 0.4403 0.4220 0.4333 200,930 -0.00(-0.39%)
Mar 09, 2021 0.4390 0.4420 0.4122 0.4350 377,934 -0.02(-4.69%)
Mar 08, 2021 0.4307 0.4700 0.4100 0.4564 565,874 +0.03(+6.49%)
Mar 05, 2021 0.4347 0.4495 0.4100 0.4286 454,700 -0.01(-3.34%)
Mar 04, 2021 0.4500 0.4675 0.4100 0.4434 345,974 +0.02(+4.18%)
Mar 03, 2021 0.4322 0.4558 0.4157 0.4256 250,324 +0.01(+1.29%)
Mar 02, 2021 0.4355 0.4760 0.4000 0.4202 722,616 -0.04(-8.55%)
Mar 01, 2021 0.4350 0.4762 0.4200 0.4595 559,183 +0.03(+5.80%)
Feb 26, 2021 0.4352 0.4627 0.4140 0.4343 334,900 -0.00(-0.21%)
Feb 25, 2021 0.4615 0.4800 0.4188 0.4352 230,538 -0.02(-5.19%)
Feb 24, 2021 0.4400 0.4778 0.4319 0.4590 237,021 +0.00(+0.44%)
Feb 23, 2021 0.4674 0.4815 0.4405 0.4570 292,025 -0.01(-1.47%)
Feb 22, 2021 0.4600 0.4857 0.4400 0.4638 503,745 +0.02(+3.62%)
Feb 19, 2021 0.4960 0.4960 0.4348 0.4476 330,800 +0.00(+0.45%)
Feb 18, 2021 0.4590 0.4769 0.4201 0.4456 230,272 +0.00(+0.22%)
Feb 17, 2021 0.4641 0.4685 0.4200 0.4446 256,930 +0.01(+2.56%)
Feb 16, 2021 0.4460 0.4770 0.4280 0.4335 683,833 -0.02(-4.49%)
Feb 12, 2021 0.4700 0.4700 0.4410 0.4539 388,500 +0.00(+0.87%)
Feb 11, 2021 0.4700 0.4800 0.4451 0.4500 210,863 -0.01(-2.79%)
Feb 10, 2021 0.4940 0.4940 0.4500 0.4629 289,323 +0.01(+1.18%)
Feb 09, 2021 0.5037 0.5037 0.4447 0.4575 619,783 -0.02(-3.40%)
Feb 08, 2021 0.4340 0.4899 0.4200 0.4736 1,517,760 +0.05(+11.44%)
Feb 05, 2021 0.4490 0.4490 0.4100 0.4250 305,400 +0.01(+2.66%)
Feb 04, 2021 0.4200 0.4610 0.4132 0.4140 278,006 -0.03(-5.91%)
Feb 03, 2021 0.4575 0.4650 0.4100 0.4400 241,068 +0.01(+2.33%)
Feb 02, 2021 0.4500 0.4640 0.4100 0.4300 335,642 -0.02(-4.42%)
Feb 01, 2021 0.4500 0.4570 0.4112 0.4499 334,974 +0.01(+3.07%)
Jan 29, 2021 0.4425 0.4670 0.4100 0.4365 375,600 -0.00(-0.68%)
Jan 28, 2021 0.4400 0.4638 0.4175 0.4395 431,910 +0.00(+0.32%)
Jan 27, 2021 0.4576 0.4800 0.4140 0.4381 499,585 -0.04(-8.02%)
Jan 26, 2021 0.5100 0.5100 0.4601 0.4763 353,489 -0.03(-5.91%)
Jan 25, 2021 0.4900 0.5148 0.4700 0.5062 1,278,052 +0.03(+6.64%)
Jan 22, 2021 0.4500 0.4900 0.4474 0.4747 554,400 +0.03(+6.10%)
Jan 21, 2021 0.4785 0.4785 0.4359 0.4474 286,689 +0.00(+0.20%)
Jan 20, 2021 0.4687 0.4700 0.4418 0.4465 357,902 -0.01(-2.30%)
Jan 19, 2021 0.4500 0.4688 0.4400 0.4570 524,425 +0.02(+4.84%)
Jan 15, 2021 0.4000 0.4511 0.3956 0.4359 363,400 +0.03(+7.34%)
Jan 14, 2021 0.4220 0.4542 0.3984 0.4061 562,263 -0.05(-10.21%)
Jan 13, 2021 0.4681 0.4920 0.4000 0.4523 842,880 -0.02(-4.28%)
Jan 12, 2021 0.4191 0.5062 0.4150 0.4725 949,801 +0.06(+15.53%)
Jan 11, 2021 0.3874 0.4197 0.3493 0.4090 1,088,941 +0.05(+15.28%)
Jan 08, 2021 0.3300 0.3717 0.3201 0.3548 352,000 +0.03(+9.17%)
Jan 07, 2021 0.3156 0.3440 0.3100 0.3250 655,005 -0.01(-2.69%)
Jan 06, 2021 0.3670 0.3670 0.3295 0.3340 436,120 -0.02(-6.63%)
Jan 05, 2021 0.3750 0.3963 0.3315 0.3577 845,251 -0.03(-8.87%)
Jan 04, 2021 0.4390 0.4390 0.3900 0.3925 546,893 -0.04(-8.27%)
Dec 31, 2020 0.4279 0.4279 0.4279 661,802 +0.02(+5.50%)
Dec 30, 2020 0.3777 0.4281 0.3777 0.4056 661,802 +0.02(+4.00%)
Dec 29, 2020 0.4410 0.4728 0.3900 0.3900 1,035,425 -0.13(-25.00%)
Dec 28, 2020 0.3925 0.5500 0.3424 0.5200 1,148,012 +0.15(+40.65%)
Dec 24, 2020 0.3740 0.3794 0.3500 0.3697 453,100 +0.02(+5.63%)
Dec 23, 2020 0.3270 0.4094 0.3270 0.3500 1,408,787 +0.04(+12.90%)
Dec 22, 2020 0.2609 0.3174 0.2500 0.3100 1,295,880 +0.06(+22.05%)
Dec 21, 2020 0.2555 0.2697 0.2270 0.2540 1,086,831 +0.01(+5.83%)
Dec 18, 2020 0.2165 0.2400 0.2150 0.2400 834,200 +0.02(+9.19%)
Dec 17, 2020 0.2100 0.2410 0.2100 0.2198 462,249 +0.01(+3.48%)
Dec 16, 2020 0.2050 0.2320 0.2050 0.2124 263,230 -0.00(-2.12%)
Dec 15, 2020 0.2090 0.2217 0.2000 0.2170 234,815 +0.01(+3.93%)
Dec 14, 2020 0.2100 0.2100 0.2000 0.2088 282,427 +0.01(+3.37%)
Dec 11, 2020 0.1990 0.2020 0.1891 0.2020 110,000 +0.00(+0.25%)
Dec 10, 2020 0.2090 0.2090 0.1900 0.2015 210,580 -0.00(-1.71%)
Dec 09, 2020 0.2033 0.2061 0.1989 0.2050 124,525 +0.00(+1.99%)
Dec 08, 2020 0.2150 0.2150 0.1946 0.2010 75,157 +0.00(+0.00%)
Dec 07, 2020 0.2086 0.2086 0.1900 0.2010 307,657 -0.01(-2.99%)
Dec 04, 2020 0.2100 0.2100 0.1902 0.2072 122,500 +0.00(+1.07%)
Dec 03, 2020 0.2017 0.2050 0.1950 0.2050 90,568 +0.00(+2.50%)
Dec 02, 2020 0.2000 0.2000 0.1900 0.2000 169,962 +0.01(+2.56%)
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.