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

Ares Strategic Mining Inc (OP: ARSMF )

0.1412 +0.0012 (+0.86%)
Streaming Delayed Price Updated: 12:08 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 (%)
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%)
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.