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 (%)
Dec 29, 2023 0.1453 0.1600 0.1414 0.1550 242,760 +0.01(+10.56%)
Dec 28, 2023 0.1430 0.1541 0.1384 0.1402 60,195 -0.01(-5.78%)
Dec 27, 2023 0.1346 0.1500 0.1250 0.1488 86,753 +0.02(+14.64%)
Dec 26, 2023 0.1410 0.1410 0.1201 0.1298 62,300 -0.00(-3.57%)
Dec 22, 2023 0.1357 0.1410 0.1250 0.1346 97,807 -0.01(-4.13%)
Dec 21, 2023 0.1285 0.1448 0.1200 0.1404 214,632 +0.01(+7.83%)
Dec 20, 2023 0.1401 0.1433 0.1302 0.1302 32,293 +0.00(+0.15%)
Dec 19, 2023 0.1346 0.1500 0.1300 0.1300 51,807 -0.01(-7.60%)
Dec 18, 2023 0.1460 0.1543 0.1322 0.1407 71,851 -0.01(-4.16%)
Dec 15, 2023 0.1420 0.1562 0.1271 0.1468 189,818 +0.01(+8.42%)
Dec 14, 2023 0.1342 0.1467 0.1283 0.1354 59,260 +0.00(+0.45%)
Dec 13, 2023 0.1382 0.1382 0.1300 0.1348 11,877 -0.00(-1.03%)
Dec 12, 2023 0.1357 0.1450 0.1293 0.1362 35,782 +0.00(+3.03%)
Dec 11, 2023 0.1400 0.1450 0.1100 0.1322 50,743 -0.00(-3.15%)
Dec 08, 2023 0.1400 0.1400 0.1280 0.1365 18,455 +0.01(+5.00%)
Dec 07, 2023 0.1349 0.1525 0.1277 0.1300 171,304 +0.00(+1.80%)
Dec 06, 2023 0.1249 0.1426 0.1236 0.1277 213,052 -0.01(-8.79%)
Dec 05, 2023 0.1240 0.1426 0.1240 0.1400 85,563 -0.00(-1.96%)
Dec 04, 2023 0.1280 0.1460 0.1209 0.1428 50,439 +0.00(+2.00%)
Dec 01, 2023 0.1345 0.1400 0.1270 0.1400 202,861 -0.00(-3.45%)
Nov 30, 2023 0.1304 0.1500 0.1250 0.1450 167,597 +0.02(+18.85%)
Nov 29, 2023 0.1450 0.1450 0.1200 0.1220 16,258 -0.01(-7.79%)
Nov 28, 2023 0.1259 0.1323 0.1219 0.1323 2,675 -0.00(-1.85%)
Nov 27, 2023 0.1325 0.1450 0.1131 0.1348 41,720 -0.01(-3.71%)
Nov 24, 2023 0.1460 0.1460 0.1400 0.1400 7,325 -0.00(-3.45%)
Nov 22, 2023 0.1250 0.1472 0.1250 0.1450 58,833 +0.00(+0.00%)
Nov 21, 2023 0.1250 0.1460 0.1250 0.1450 8,949 +0.00(+0.00%)
Nov 20, 2023 0.1390 0.1450 0.1250 0.1450 7,310 +0.00(+0.00%)
Nov 17, 2023 0.1600 0.1600 0.1200 0.1450 13,961 +0.02(+20.83%)
Nov 16, 2023 0.1350 0.1450 0.1081 0.1200 68,165 -0.01(-9.77%)
Nov 15, 2023 0.1326 0.1389 0.1201 0.1330 26,870 -0.00(-2.99%)
Nov 14, 2023 0.1378 0.1506 0.1371 0.1371 3,400 +0.02(+19.22%)
Nov 13, 2023 0.1330 0.1600 0.1131 0.1150 103,407 -0.01(-11.54%)
Nov 10, 2023 0.1215 0.1477 0.1215 0.1300 11,807 +0.00(+2.36%)
Nov 09, 2023 0.1500 0.1500 0.1269 0.1270 8,309 -0.02(-15.22%)
Nov 08, 2023 0.1328 0.1551 0.1050 0.1498 94,503 +0.01(+8.55%)
Nov 07, 2023 0.1441 0.1600 0.1335 0.1380 74,887 +0.00(+2.91%)
Nov 06, 2023 0.1599 0.1664 0.1150 0.1341 124,130 -0.01(-4.76%)
Nov 03, 2023 0.1500 0.1579 0.1270 0.1408 68,264 -0.01(-8.15%)
Nov 02, 2023 0.1595 0.1595 0.1450 0.1533 109,235 +0.02(+17.92%)
Nov 01, 2023 0.1150 0.1420 0.1052 0.1300 75,326 +0.01(+8.33%)
Oct 31, 2023 0.1050 0.1200 0.1050 0.1200 19,445 +0.01(+11.63%)
Oct 30, 2023 0.1075 0.1250 0.1075 0.1075 700 -0.02(-14.00%)
Oct 27, 2023 0.1200 0.1600 0.1200 0.1250 19,460 +0.01(+4.17%)
Oct 26, 2023 0.1275 0.1301 0.0962 0.1200 2,518 +0.00(+0.00%)
Oct 25, 2023 0.0900 0.1275 0.0900 0.1200 25,928 -0.00(-1.15%)
Oct 24, 2023 0.1142 0.1214 0.0900 0.1214 78,387 +0.00(+0.83%)
Oct 23, 2023 0.1300 0.1300 0.1070 0.1204 19,565 -0.01(-6.30%)
Oct 20, 2023 0.1119 0.1285 0.1119 0.1285 4,155 -0.01(-8.21%)
Oct 17, 2023 0.1400 0 +0.00(+1.82%)
Oct 16, 2023 0.1375 0.1375 0.1375 0.1375 23,000 -0.04(-21.87%)
Oct 13, 2023 0.1760 0.1760 0.1070 0.1760 54,355 +0.04(+31.05%)
Oct 11, 2023 0.1343 21,601 +0.03(+24.12%)
Oct 10, 2023 0.1100 0.2036 0.1080 0.1082 15,000 -0.00(-1.64%)
Oct 09, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.01(+10.00%)
Oct 06, 2023 0.1000 0.1000 0.1000 0.1000 21,300 -0.00(-4.12%)
Oct 03, 2023 0.1043 0 +0.01(+10.96%)
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.