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 (%)
Apr 28, 2023 0.1690 0.1900 0.1600 0.1600 23,150 -0.01(-5.88%)
Apr 27, 2023 0.1648 0.1870 0.1617 0.1700 8,174 -0.01(-4.55%)
Apr 26, 2023 0.1759 0.1781 0.1600 0.1781 50,887 +0.00(+0.68%)
Apr 25, 2023 0.1669 0.1800 0.1669 0.1769 100,636 +0.02(+10.08%)
Apr 24, 2023 0.1741 0.1741 0.1583 0.1607 2,710 +0.00(+1.01%)
Apr 21, 2023 0.1818 0.1818 0.1577 0.1591 54,595 -0.02(-10.62%)
Apr 20, 2023 0.1940 0.1970 0.1620 0.1780 198,364 +0.00(+0.11%)
Apr 19, 2023 0.1625 0.1783 0.1588 0.1778 90,453 +0.00(+0.45%)
Apr 18, 2023 0.1850 0.1863 0.1683 0.1770 82,300 -0.00(-0.39%)
Apr 17, 2023 0.1500 0.1940 0.1500 0.1777 32,491 +0.02(+14.65%)
Apr 14, 2023 0.1800 0.1800 0.1550 0.1550 30,763 -0.01(-6.91%)
Apr 13, 2023 0.1850 0.2000 0.1500 0.1665 383,049 -0.01(-7.50%)
Apr 12, 2023 0.1563 0.1833 0.1458 0.1800 418,937 +0.04(+29.78%)
Apr 11, 2023 0.0800 0.1801 0.0800 0.1387 648,233 +0.06(+73.37%)
Apr 10, 2023 0.0826 0.0950 0.0750 0.0800 43,822 -0.01(-13.04%)
Apr 06, 2023 0.1000 0.1000 0.0850 0.0920 9,700 +0.00(+0.99%)
Apr 05, 2023 0.0740 0.1000 0.0740 0.0911 12,975 +0.01(+6.80%)
Apr 04, 2023 0.0931 0.1000 0.0853 0.0853 32,500 -0.00(-5.01%)
Apr 03, 2023 0.0782 0.1000 0.0759 0.0898 80,559 -0.00(-4.77%)
Mar 31, 2023 0.0838 0.0943 0.0820 0.0943 47,901 +0.00(+5.48%)
Mar 30, 2023 0.1000 0.1000 0.0800 0.0894 5,200 -0.00(-0.89%)
Mar 29, 2023 0.1025 0.1025 0.0895 0.0902 15,100 +0.00(+2.15%)
Mar 28, 2023 0.0885 0.1000 0.0752 0.0883 11,102 +0.01(+11.21%)
Mar 27, 2023 0.0980 0.0980 0.0792 0.0794 14,950 -0.02(-17.21%)
Mar 24, 2023 0.0850 0.0959 0.0790 0.0959 125,902 +0.02(+27.87%)
Mar 23, 2023 0.0850 0.0850 0.0750 0.0750 228,213 -0.00(-5.06%)
Mar 22, 2023 0.0830 0.0850 0.0790 0.0790 95,073 -0.00(-1.25%)
Mar 21, 2023 0.0856 0.0856 0.0790 0.0800 45,280 +0.00(+0.00%)
Mar 20, 2023 0.0865 0.0880 0.0800 0.0800 18,246 -0.01(-11.11%)
Mar 17, 2023 0.0900 0.0900 0.0830 0.0900 90,945 +0.01(+7.78%)
Mar 16, 2023 0.0850 0.0900 0.0835 0.0835 32,874 -0.00(-1.76%)
Mar 15, 2023 0.0860 0.0900 0.0850 0.0850 10,200 -0.00(-2.30%)
Mar 14, 2023 0.0900 0.0900 0.0870 0.0870 15,130 -0.00(-3.33%)
Mar 13, 2023 0.0855 0.0958 0.0750 0.0900 105,942 -0.00(-4.26%)
Mar 10, 2023 0.0960 0.0964 0.0940 0.0940 61,200 -0.00(-1.05%)
Mar 09, 2023 0.0740 0.0983 0.0740 0.0950 51,139 +0.00(+5.44%)
Mar 08, 2023 0.0720 0.0983 0.0720 0.0901 68,662 +0.01(+12.62%)
Mar 07, 2023 0.0735 0.0910 0.0727 0.0800 102,000 +0.00(+5.26%)
Mar 06, 2023 0.0990 0.1000 0.0751 0.0760 292,935 -0.01(-15.56%)
Mar 03, 2023 0.1010 0.1058 0.0731 0.0900 346,958 -0.02(-14.93%)
Mar 02, 2023 0.1100 0.1100 0.0969 0.1058 9,260 +0.00(+4.75%)
Mar 01, 2023 0.1114 0.1114 0.1010 0.1010 82,755 -0.00(-4.54%)
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%)
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.