Ares Strategic Mining Inc (OP: ARSMF )

0.1953 USD +0.0120 (+6.55%)
Official Closing Price Updated: 12:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 0.1937 0.1953 0.1900 0.1953 181,967 +0.01(+6.55%)
Nov 25, 2020 0.1760 0.1920 0.1760 0.1833 59,400 -0.01(-6.38%)
Nov 24, 2020 0.1950 0.2032 0.1800 0.1958 194,033 +0.00(+0.93%)
Nov 23, 2020 0.2000 0.2000 0.1930 0.1940 121,985 -0.01(-3.00%)
Nov 20, 2020 0.1950 0.2000 0.1930 0.2000 145,100 +0.01(+3.63%)
Nov 19, 2020 0.1867 0.2000 0.1850 0.1930 82,815 -0.01(-3.16%)
Nov 18, 2020 0.2000 0.2000 0.1907 0.1993 131,387 +0.01(+3.26%)
Nov 17, 2020 0.1880 0.1999 0.1800 0.1930 165,472 +0.01(+2.66%)
Nov 16, 2020 0.1860 0.1970 0.1670 0.1880 151,434 +0.01(+7.43%)
Nov 13, 2020 0.1800 0.1891 0.1750 0.1750 263,000 -0.01(-2.78%)
Nov 12, 2020 0.1963 0.2000 0.1800 0.1800 267,627 -0.02(-12.20%)
Nov 11, 2020 0.1992 0.2050 0.1836 0.2050 75,250 +0.00(+0.05%)
Nov 10, 2020 0.2030 0.2110 0.1818 0.2049 199,749 +0.00(+0.94%)
Nov 09, 2020 0.2049 0.2052 0.2000 0.2030 63,978 +0.00(+1.81%)
Nov 06, 2020 0.1950 0.1994 0.1820 0.1994 155,500 -0.00(-1.77%)
Nov 05, 2020 0.2000 0.2100 0.1920 0.2030 152,498 +0.00(+1.50%)
Nov 04, 2020 0.1730 0.2000 0.1710 0.2000 91,139 +0.03(+15.61%)
Nov 03, 2020 0.1957 0.1991 0.1583 0.1730 353,072 -0.03(-13.50%)
Nov 02, 2020 0.2100 0.2100 0.1900 0.2000 320,136 -0.00(-2.44%)
Oct 30, 2020 0.2150 0.2150 0.1900 0.2050 211,700 -0.01(-4.65%)
Oct 29, 2020 0.2120 0.2200 0.2000 0.2150 215,800 +0.00(+1.42%)
Oct 28, 2020 0.2172 0.2184 0.2000 0.2120 213,577 +0.00(+0.71%)
Oct 27, 2020 0.2200 0.2240 0.2100 0.2105 167,435 -0.00(-0.71%)
Oct 26, 2020 0.2276 0.2280 0.2076 0.2120 387,051 -0.01(-4.93%)
Oct 23, 2020 0.2314 0.2314 0.2143 0.2230 176,100 -0.00(-0.84%)
Oct 22, 2020 0.2300 0.2300 0.2160 0.2249 65,969 +0.01(+2.74%)
Oct 21, 2020 0.2056 0.2247 0.2056 0.2189 165,335 -0.01(-2.71%)
Oct 20, 2020 0.2277 0.2295 0.2083 0.2250 666,867 +0.00(+0.76%)
Oct 19, 2020 0.2140 0.2306 0.2099 0.2233 633,214 +0.01(+4.35%)
Oct 16, 2020 0.2250 0.2250 0.2000 0.2140 550,500 -0.01(-6.26%)
Oct 15, 2020 0.2400 0.2400 0.2020 0.2283 335,406 -0.00(-0.74%)
Oct 14, 2020 0.2300 0.2360 0.2200 0.2300 230,266 +0.01(+4.55%)
Oct 13, 2020 0.2500 0.2550 0.2200 0.2200 390,878 -0.02(-8.33%)
Oct 12, 2020 0.2300 0.2450 0.2260 0.2400 815,908 +0.02(+6.71%)
Oct 09, 2020 0.1930 0.2340 0.1930 0.2249 686,300 +0.02(+8.65%)
Oct 08, 2020 0.2020 0.2470 0.1850 0.2070 905,030 +0.03(+14.30%)
Oct 07, 2020 0.1650 0.1900 0.1602 0.1811 349,604 +0.02(+13.19%)
Oct 06, 2020 0.1694 0.1694 0.1480 0.1600 218,600 +0.00(+1.85%)
Oct 05, 2020 0.1400 0.1710 0.1400 0.1571 711,537 +0.01(+9.10%)
Oct 02, 2020 0.1490 0.1542 0.1400 0.1440 133,800 -0.01(-6.31%)
Oct 01, 2020 0.1463 0.1542 0.1440 0.1537 264,688 +0.01(+10.58%)
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%)
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.