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 (%)
Feb 28, 2023 0.0830 0.1170 0.0830 0.1058 41,487 +0.02(+19.95%)
Feb 27, 2023 0.1050 0.1050 0.0882 0.0882 25,979 -0.01(-6.17%)
Feb 24, 2023 0.0970 0.0970 0.0940 0.0940 37,000 -0.01(-6.00%)
Feb 23, 2023 0.0940 0.1000 0.0940 0.1000 69,650 +0.01(+6.38%)
Feb 22, 2023 0.0897 0.1004 0.0882 0.0940 170,854 +0.00(+0.21%)
Feb 21, 2023 0.0950 0.0983 0.0854 0.0938 204,221 -0.00(-1.26%)
Feb 17, 2023 0.0882 0.0950 0.0882 0.0950 52,149 +0.00(+3.49%)
Feb 16, 2023 0.0851 0.0980 0.0851 0.0918 359,761 -0.01(-8.20%)
Feb 15, 2023 0.1051 0.1087 0.1000 0.1000 562,905 -0.01(-6.80%)
Feb 14, 2023 0.1100 0.1100 0.0970 0.1073 140,295 -0.00(-1.92%)
Feb 13, 2023 0.1150 0.1150 0.1024 0.1094 195,101 +0.01(+7.25%)
Feb 10, 2023 0.1085 0.1207 0.0950 0.1020 1,500,746 -0.03(-23.31%)
Feb 09, 2023 0.1250 0.1378 0.1250 0.1330 85,705 +0.01(+4.64%)
Feb 08, 2023 0.1374 0.1380 0.1165 0.1271 235,120 -0.00(-2.23%)
Feb 07, 2023 0.1219 0.1457 0.1219 0.1300 117,205 +0.00(+0.39%)
Feb 06, 2023 0.1395 0.1549 0.1280 0.1295 184,741 -0.01(-4.07%)
Feb 03, 2023 0.1557 0.1557 0.1350 0.1350 72,511 -0.01(-9.64%)
Feb 02, 2023 0.1506 0.1640 0.1234 0.1494 161,638 -0.00(-0.40%)
Feb 01, 2023 0.1560 0.1560 0.1428 0.1500 28,770 +0.00(+0.27%)
Jan 31, 2023 0.1490 0.1496 0.1340 0.1496 11,141 +0.01(+6.10%)
Jan 30, 2023 0.1400 0.1493 0.1268 0.1410 145,148 +0.01(+7.31%)
Jan 27, 2023 0.1265 0.1439 0.1100 0.1314 176,659 -0.00(-2.67%)
Jan 26, 2023 0.1409 0.1520 0.1350 0.1350 70,955 -0.02(-10.54%)
Jan 25, 2023 0.1553 0.1628 0.1300 0.1509 234,198 -0.02(-10.34%)
Jan 24, 2023 0.1858 0.1858 0.1683 0.1683 6,960 -0.01(-4.92%)
Jan 23, 2023 0.1716 0.1770 0.1559 0.1770 120,695 +0.01(+7.27%)
Jan 20, 2023 0.1706 0.1706 0.1539 0.1650 140,505 -0.01(-5.17%)
Jan 19, 2023 0.1870 0.1870 0.1636 0.1740 34,546 +0.01(+4.32%)
Jan 18, 2023 0.1844 0.1844 0.1648 0.1668 194,335 -0.02(-8.30%)
Jan 17, 2023 0.1580 0.1819 0.1580 0.1819 50,458 +0.00(+0.22%)
Jan 13, 2023 0.1893 0.1893 0.1780 0.1815 173,129 -0.00(-0.82%)
Jan 12, 2023 0.1963 0.1963 0.1830 0.1830 19,290 -0.00(-1.08%)
Jan 11, 2023 0.1887 0.1962 0.1811 0.1850 22,435 +0.00(+0.00%)
Jan 10, 2023 0.1964 0.1977 0.1850 0.1850 10,714 -0.01(-2.63%)
Jan 09, 2023 0.2014 0.2224 0.1797 0.1900 58,457 +0.00(+0.53%)
Jan 06, 2023 0.1710 0.1900 0.1697 0.1890 179,285 +0.01(+3.85%)
Jan 05, 2023 0.1840 0.1840 0.1601 0.1820 52,100 +0.00(+1.11%)
Jan 04, 2023 0.1582 0.1899 0.1582 0.1800 77,274 +0.01(+4.05%)
Jan 03, 2023 0.1820 0.1900 0.1683 0.1730 138,315 -0.00(-1.14%)
Dec 30, 2022 0.1900 0.1900 0.1663 0.1750 48,255 -0.01(-4.37%)
Dec 29, 2022 0.1635 0.1830 0.1635 0.1830 37,980 +0.01(+4.57%)
Dec 28, 2022 0.1900 0.1900 0.1600 0.1750 43,165 +0.00(+0.00%)
Dec 27, 2022 0.1900 0.1900 0.1600 0.1750 74,699 +0.00(+2.34%)
Dec 23, 2022 0.1550 0.1770 0.1530 0.1710 29,287 +0.01(+6.88%)
Dec 22, 2022 0.1795 0.1795 0.1440 0.1600 49,456 -0.01(-7.25%)
Dec 21, 2022 0.1849 0.1849 0.1666 0.1725 41,981 +0.01(+4.55%)
Dec 20, 2022 0.1423 0.1800 0.1351 0.1650 14,360 +0.01(+3.13%)
Dec 19, 2022 0.1736 0.1750 0.1510 0.1600 80,767 -0.02(-11.11%)
Dec 16, 2022 0.1675 0.1800 0.1650 0.1800 77,284 +0.01(+5.26%)
Dec 15, 2022 0.1788 0.1788 0.1600 0.1710 39,186 -0.01(-4.26%)
Dec 14, 2022 0.1714 0.1791 0.1599 0.1786 28,060 -0.00(-1.87%)
Dec 13, 2022 0.1650 0.1900 0.1617 0.1820 44,974 -0.01(-4.21%)
Dec 12, 2022 0.1919 0.1919 0.1680 0.1900 5,620 +0.01(+2.87%)
Dec 09, 2022 0.1866 0.1866 0.1753 0.1847 16,865 +0.01(+4.29%)
Dec 08, 2022 0.1430 0.1900 0.1430 0.1771 124,111 +0.03(+19.02%)
Dec 07, 2022 0.2020 0.2020 0.1488 0.1488 114,417 -0.04(-21.27%)
Dec 06, 2022 0.2090 0.2090 0.1690 0.1890 152,086 -0.00(-1.56%)
Dec 05, 2022 0.2060 0.2100 0.1898 0.1920 16,875 -0.01(-3.90%)
Dec 02, 2022 0.1900 0.2030 0.1835 0.1998 21,304 +0.01(+5.16%)
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.