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

Ares Strategic Mining Inc (OP: ARSMF )

0.1550 +0.0075 (+5.08%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 1, 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 31, 2023 0.1729 0.1813 0.1729 0.1783 38,785 -0.00(-2.46%)
Jul 28, 2023 0.1911 0.1911 0.1741 0.1828 13,250 +0.01(+5.06%)
Jul 27, 2023 0.1816 0.1880 0.1740 0.1740 36,300 -0.01(-7.40%)
Jul 26, 2023 0.1879 0.1879 0.1879 0.1879 12,000 +0.01(+4.97%)
Jul 25, 2023 0.1808 0.1890 0.1701 0.1790 79,940 +0.00(+0.39%)
Jul 24, 2023 0.1906 0.1906 0.1728 0.1783 12,775 +0.00(+1.31%)
Jul 21, 2023 0.2000 0.2000 0.1760 0.1760 24,490 -0.01(-7.71%)
Jul 20, 2023 0.1801 0.1962 0.1638 0.1907 119,633 +0.01(+5.36%)
Jul 19, 2023 0.1920 0.1980 0.1786 0.1810 48,585 -0.01(-3.62%)
Jul 18, 2023 0.1800 0.1980 0.1800 0.1878 16,352 -0.00(-0.84%)
Jul 17, 2023 0.2000 0.2000 0.1810 0.1894 57,023 +0.00(+0.42%)
Jul 14, 2023 0.1846 0.2000 0.1846 0.1886 39,997 -0.00(-1.36%)
Jul 13, 2023 0.1905 0.1981 0.1810 0.1912 13,700 +0.00(+1.76%)
Jul 12, 2023 0.1942 0.2000 0.1775 0.1879 55,517 -0.01(-5.58%)
Jul 11, 2023 0.1700 0.2000 0.1700 0.1990 65,762 +0.01(+4.74%)
Jul 10, 2023 0.2000 0.2000 0.1900 0.1900 15,420 +0.00(+0.00%)
Jul 07, 2023 0.1937 0.1970 0.1900 0.1900 95,861 -0.00(-1.61%)
Jul 06, 2023 0.1999 0.1999 0.1800 0.1931 21,779 +0.00(+1.63%)
Jul 05, 2023 0.1920 0.1920 0.1800 0.1900 12,400 +0.01(+2.70%)
Jul 03, 2023 0.2000 0.2000 0.1810 0.1850 13,100 +0.00(+0.54%)
Jun 30, 2023 0.1935 0.1950 0.1750 0.1840 23,328 -0.00(-2.44%)
Jun 29, 2023 0.1764 0.1895 0.1700 0.1886 45,130 +0.01(+8.39%)
Jun 28, 2023 0.1790 0.1822 0.1740 0.1740 24,981 -0.00(-2.68%)
Jun 27, 2023 0.2000 0.2000 0.1700 0.1788 112,981 +0.01(+5.18%)
Jun 26, 2023 0.1990 0.1990 0.1700 0.1700 58,002 -0.02(-10.53%)
Jun 23, 2023 0.1950 0.1950 0.1700 0.1900 46,502 +0.01(+6.03%)
Jun 22, 2023 0.2000 0.2000 0.1792 0.1792 3,923 -0.01(-7.15%)
Jun 21, 2023 0.1838 0.1973 0.1792 0.1930 7,525 -0.00(-0.52%)
Jun 20, 2023 0.1885 0.1940 0.1731 0.1940 135,106 +0.01(+3.74%)
Jun 16, 2023 0.2000 0.2000 0.1845 0.1870 17,296 +0.01(+2.75%)
Jun 15, 2023 0.1990 0.1990 0.1667 0.1820 42,575 +0.01(+4.78%)
Jun 14, 2023 0.2000 0.2000 0.1620 0.1737 57,792 +0.00(+0.52%)
Jun 13, 2023 0.2100 0.2100 0.1600 0.1728 12,737 +0.00(+0.29%)
Jun 12, 2023 0.1630 0.2050 0.1630 0.1723 120,260 -0.01(-4.70%)
Jun 09, 2023 0.1778 0.1888 0.1715 0.1808 8,902 -0.01(-4.14%)
Jun 08, 2023 0.2000 0.2000 0.1700 0.1886 11,649 +0.00(+1.95%)
Jun 07, 2023 0.1900 0.1920 0.1680 0.1850 29,550 +0.00(+2.04%)
Jun 06, 2023 0.1880 0.1970 0.1195 0.1813 30,963 -0.00(-1.89%)
Jun 05, 2023 0.1970 0.1970 0.1715 0.1848 11,132 +0.01(+4.88%)
Jun 02, 2023 0.2000 0.2000 0.1673 0.1762 166,001 -0.00(-0.73%)
Jun 01, 2023 0.1599 0.1799 0.1525 0.1775 47,533 +0.01(+3.80%)
May 31, 2023 0.1850 0.1850 0.1710 0.1710 8,630 -0.01(-6.30%)
May 30, 2023 0.1485 0.1840 0.1485 0.1825 45,443 +0.00(+1.61%)
May 26, 2023 0.1880 0.1880 0.1566 0.1796 47,752 -0.01(-3.18%)
May 25, 2023 0.1989 0.1989 0.1440 0.1855 19,200 +0.02(+9.63%)
May 24, 2023 0.1825 0.1851 0.1671 0.1692 66,990 -0.02(-9.90%)
May 23, 2023 0.1800 0.1931 0.1800 0.1878 52,036 -0.00(-0.27%)
May 22, 2023 0.1800 0.1915 0.1800 0.1883 11,081 +0.01(+3.40%)
May 19, 2023 0.1820 0.1850 0.1820 0.1821 34,650 -0.00(-1.57%)
May 18, 2023 0.1800 0.1895 0.1800 0.1850 13,670 -0.01(-6.04%)
May 17, 2023 0.1842 0.1970 0.1842 0.1969 8,760 +0.01(+3.96%)
May 16, 2023 0.1772 0.1966 0.1772 0.1894 13,803 +0.01(+3.50%)
May 15, 2023 0.1976 0.1976 0.1820 0.1830 18,627 -0.01(-3.48%)
May 12, 2023 0.1680 0.1896 0.1680 0.1896 6,977 +0.00(+1.23%)
May 11, 2023 0.1908 0.2000 0.1800 0.1873 52,000 +0.01(+4.06%)
May 10, 2023 0.1860 0.1900 0.1800 0.1800 20,100 -0.01(-7.55%)
May 09, 2023 0.2070 0.2070 0.1933 0.1947 29,525 +0.00(+0.52%)
May 08, 2023 0.1880 0.2000 0.1880 0.1937 160,758 -0.00(-0.15%)
May 05, 2023 0.1860 0.2000 0.1800 0.1940 302,025 +0.00(+0.00%)
May 04, 2023 0.1830 0.1950 0.1800 0.1940 745,255 +0.01(+6.59%)
May 03, 2023 0.1980 0.1980 0.1820 0.1820 134,498 -0.01(-2.67%)
May 02, 2023 0.1949 0.1950 0.1698 0.1870 150,279 +0.01(+5.77%)
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.