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

Ares Strategic Mining Inc (OP: ARSMF )

0.1476 +0.0076 (+5.43%)
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 18, 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 (%)
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%)
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.