Ares Strategic Mining Inc (OP: ARSMF )

0.4381 USD UNCHANGED
Streaming Delayed Price Updated: 5:01 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.1230 0.1400 0.1230 0.1390 107,885 +0.02(+17.50%)
Sep 29, 2020 0.1158 0.1279 0.1076 0.1183 53,643 -0.01(-7.87%)
Sep 28, 2020 0.1000 0.1284 0.1000 0.1284 68,798 +0.01(+12.63%)
Sep 25, 2020 0.1238 0.1251 0.1020 0.1140 155,200 -0.01(-8.65%)
Sep 24, 2020 0.1300 0.1300 0.1200 0.1248 97,456 +0.00(+2.13%)
Sep 23, 2020 0.1182 0.1284 0.1115 0.1222 117,896 +0.01(+6.72%)
Sep 22, 2020 0.1060 0.1177 0.1060 0.1145 13,917 +0.00(+2.23%)
Sep 21, 2020 0.1200 0.1220 0.1100 0.1120 54,150 -0.01(-4.76%)
Sep 18, 2020 0.1140 0.1200 0.1090 0.1176 198,300 -0.00(-1.18%)
Sep 17, 2020 0.1210 0.1299 0.1190 0.1190 246,157 -0.00(-2.14%)
Sep 16, 2020 0.1270 0.1330 0.1140 0.1216 114,256 -0.01(-4.25%)
Sep 15, 2020 0.1250 0.1270 0.1185 0.1270 156,799 +0.01(+5.83%)
Sep 14, 2020 0.1234 0.1341 0.1200 0.1200 300,272 -0.01(-4.46%)
Sep 11, 2020 0.1347 0.1347 0.1150 0.1256 138,500 -0.00(-1.88%)
Sep 10, 2020 0.1560 0.1560 0.1280 0.1280 120,786 -0.01(-6.57%)
Sep 09, 2020 0.1313 0.1460 0.1243 0.1370 196,412 +0.00(+3.40%)
Sep 08, 2020 0.1290 0.1325 0.1137 0.1325 247,990 +0.01(+4.66%)
Sep 04, 2020 0.1208 0.1280 0.1195 0.1266 35,500 +0.01(+8.21%)
Sep 03, 2020 0.1420 0.1420 0.1100 0.1170 652,748 -0.01(-10.96%)
Sep 02, 2020 0.1400 0.1441 0.1162 0.1314 702,389 -0.01(-6.14%)
Sep 01, 2020 0.1590 0.1590 0.1300 0.1400 823,877 -0.02(-13.21%)
Aug 31, 2020 0.1500 0.1693 0.1367 0.1613 740,816 +0.04(+29.35%)
Aug 28, 2020 0.1072 0.1500 0.0980 0.1247 368,500 +0.02(+14.09%)
Aug 27, 2020 0.0903 0.1230 0.0875 0.1093 226,508 +0.02(+19.58%)
Aug 26, 2020 0.0900 0.0914 0.0794 0.0914 133,800 +0.00(+3.39%)
Aug 25, 2020 0.0835 0.0890 0.0835 0.0884 63,100 +0.02(+32.93%)
Aug 12, 2020 0.0665 0.0665 0.0665 0 -0.01(-13.64%)
Aug 11, 2020 0.0735 0.0770 0.0660 0.0770 20,000 +0.02(+26.02%)
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.