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 (%)
Nov 30, 2022 0.2055 0.2093 0.2038 0.2038 29,086 +0.00(+1.90%)
Nov 29, 2022 0.1991 0.2052 0.1857 0.2000 30,700 -0.00(-1.91%)
Nov 28, 2022 0.2080 0.2080 0.1765 0.2039 30,465 +0.03(+14.87%)
Nov 25, 2022 0.2007 0.2013 0.1775 0.1775 22,350 -0.02(-9.21%)
Nov 23, 2022 0.1931 0.2060 0.1775 0.1955 17,690 +0.01(+2.84%)
Nov 22, 2022 0.1838 0.1932 0.1790 0.1901 25,736 +0.00(+0.05%)
Nov 21, 2022 0.1976 0.2150 0.1900 0.1900 52,152 -0.01(-6.91%)
Nov 18, 2022 0.1961 0.2110 0.1908 0.2041 66,748 +0.00(+2.05%)
Nov 17, 2022 0.2000 0.2100 0.1983 0.2000 25,610 +0.00(+0.00%)
Nov 16, 2022 0.1978 0.2000 0.1978 0.2000 12,350 -0.00(-0.05%)
Nov 15, 2022 0.1900 0.2100 0.1900 0.2001 61,181 +0.01(+5.32%)
Nov 14, 2022 0.1705 0.2043 0.1705 0.1900 45,579 -0.00(-0.58%)
Nov 11, 2022 0.1910 0.2045 0.1910 0.1911 29,650 -0.01(-5.82%)
Nov 10, 2022 0.2025 0.2068 0.1984 0.2029 30,750 -0.00(-0.83%)
Nov 09, 2022 0.1993 0.2046 0.1992 0.2046 13,300 +0.00(+1.49%)
Nov 08, 2022 0.2160 0.2160 0.1946 0.2016 107,111 -0.01(-6.41%)
Nov 07, 2022 0.2150 0.2247 0.2075 0.2154 22,028 +0.01(+5.02%)
Nov 04, 2022 0.1941 0.2052 0.1940 0.2051 68,156 +0.01(+7.21%)
Nov 03, 2022 0.1913 0.1913 0.1900 0.1913 62,712 -0.00(-0.93%)
Nov 02, 2022 0.2030 0.2030 0.1910 0.1931 18,100 -0.00(-0.97%)
Nov 01, 2022 0.1970 0.1970 0.1794 0.1950 85,500 +0.01(+4.95%)
Oct 31, 2022 0.1776 0.2000 0.1736 0.1858 58,140 -0.00(-2.57%)
Oct 28, 2022 0.1700 0.1949 0.1671 0.1907 189,511 +0.02(+13.18%)
Oct 27, 2022 0.1800 0.1843 0.1685 0.1685 87,746 -0.01(-6.13%)
Oct 26, 2022 0.1854 0.1854 0.1774 0.1795 107,640 -0.00(-1.54%)
Oct 25, 2022 0.1776 0.1850 0.1750 0.1823 106,680 +0.00(+1.73%)
Oct 24, 2022 0.2090 0.2090 0.1775 0.1792 123,464 -0.00(-2.40%)
Oct 21, 2022 0.2000 0.2150 0.1836 0.1836 195,023 -0.03(-14.84%)
Oct 20, 2022 0.2230 0.2400 0.2100 0.2156 72,040 +0.02(+7.80%)
Oct 19, 2022 0.2390 0.2390 0.2000 0.2000 67,444 +0.00(+0.00%)
Oct 18, 2022 0.2000 0.2457 0.2000 0.2000 206,188 -0.03(-13.04%)
Oct 17, 2022 0.2109 0.2459 0.2100 0.2300 26,718 -0.01(-5.85%)
Oct 14, 2022 0.2000 0.2480 0.2000 0.2443 7,090 +0.02(+10.19%)
Oct 13, 2022 0.2215 0.2415 0.2100 0.2217 115,190 -0.01(-4.97%)
Oct 12, 2022 0.2281 0.2354 0.2200 0.2333 81,588 +0.00(+0.17%)
Oct 11, 2022 0.2400 0.2400 0.2234 0.2329 243,617 -0.02(-7.43%)
Oct 10, 2022 0.2500 0.2605 0.2497 0.2516 14,916 +0.01(+2.36%)
Oct 07, 2022 0.2518 0.2530 0.2400 0.2458 52,533 -0.01(-2.07%)
Oct 06, 2022 0.2709 0.2709 0.2496 0.2510 68,230 -0.01(-3.16%)
Oct 05, 2022 0.2336 0.2592 0.2332 0.2592 46,700 +0.00(+1.89%)
Oct 04, 2022 0.2655 0.2710 0.2391 0.2544 90,737 -0.01(-4.00%)
Oct 03, 2022 0.2250 0.2837 0.2250 0.2650 93,465 +0.02(+9.46%)
Sep 30, 2022 0.2522 0.2715 0.2110 0.2421 307,537 -0.01(-4.69%)
Sep 29, 2022 0.2700 0.2800 0.2481 0.2540 31,115 +0.00(+1.28%)
Sep 28, 2022 0.2285 0.2508 0.2350 0.2508 26,056 +0.02(+9.04%)
Sep 27, 2022 0.2428 0.2428 0.2300 0.2300 56,930 -0.01(-3.60%)
Sep 26, 2022 0.2710 0.2710 0.2364 0.2386 92,117 -0.03(-11.60%)
Sep 23, 2022 0.2949 0.2949 0.2637 0.2699 70,840 +0.01(+3.81%)
Sep 22, 2022 0.2720 0.2930 0.2482 0.2600 138,601 -0.01(-4.52%)
Sep 21, 2022 0.2717 0.2838 0.2678 0.2723 88,763 -0.02(-6.10%)
Sep 20, 2022 0.2789 0.2900 0.2687 0.2900 115,200 +0.01(+3.98%)
Sep 19, 2022 0.2820 0.2830 0.2589 0.2789 90,192 -0.01(-2.14%)
Sep 16, 2022 0.2830 0.2985 0.2830 0.2850 21,398 -0.01(-2.26%)
Sep 15, 2022 0.2627 0.2950 0.2627 0.2916 7,950 +0.00(+0.17%)
Sep 14, 2022 0.2999 0.2999 0.2880 0.2911 18,315 -0.00(-0.99%)
Sep 13, 2022 0.2981 0.2993 0.2900 0.2940 42,370 +0.01(+2.30%)
Sep 12, 2022 0.2883 0.3019 0.2800 0.2874 210,954 +0.00(+0.49%)
Sep 09, 2022 0.2768 0.2860 0.2752 0.2860 26,394 -0.00(-0.07%)
Sep 08, 2022 0.2900 0.2900 0.2806 0.2862 46,041 -0.00(-1.28%)
Sep 07, 2022 0.2885 0.2909 0.2806 0.2899 56,698 +0.01(+2.40%)
Sep 06, 2022 0.2700 0.2899 0.2700 0.2831 35,525 -0.00(-0.60%)
Sep 02, 2022 0.2920 0.2920 0.2500 0.2848 52,403 +0.01(+2.26%)
Sep 01, 2022 0.2800 0.3010 0.2500 0.2785 23,454 -0.00(-1.73%)
Aug 31, 2022 0.2827 0.2900 0.2700 0.2834 37,473 -0.01(-2.28%)
Aug 30, 2022 0.2487 0.2910 0.2487 0.2900 154,914 +0.03(+12.49%)
Aug 29, 2022 0.2653 0.2653 0.2518 0.2578 14,266 -0.01(-3.05%)
Aug 26, 2022 0.2800 0.2800 0.2521 0.2659 117,531 -0.01(-5.04%)
Aug 25, 2022 0.2657 0.2800 0.2657 0.2800 73,101 +0.01(+5.18%)
Aug 24, 2022 0.2833 0.2833 0.2450 0.2662 60,911 +0.01(+2.38%)
Aug 23, 2022 0.2500 0.2600 0.2228 0.2600 254,954 +0.01(+4.00%)
Aug 22, 2022 0.2800 0.2841 0.2500 0.2500 101,748 -0.03(-9.12%)
Aug 19, 2022 0.2720 0.2840 0.2720 0.2751 40,729 -0.00(-1.75%)
Aug 18, 2022 0.2796 0.2935 0.2750 0.2800 131,894 +0.00(+0.00%)
Aug 17, 2022 0.2886 0.2950 0.2800 0.2800 35,020 -0.02(-5.34%)
Aug 16, 2022 0.3070 0.3070 0.2700 0.2958 190,417 +0.01(+3.79%)
Aug 15, 2022 0.3110 0.3110 0.2768 0.2850 66,525 -0.00(-0.14%)
Aug 12, 2022 0.2892 0.2939 0.2700 0.2854 137,923 -0.01(-4.52%)
Aug 11, 2022 0.3190 0.3190 0.2900 0.2989 30,600 -0.00(-0.30%)
Aug 10, 2022 0.2992 0.3013 0.2902 0.2998 42,656 +0.00(+1.39%)
Aug 09, 2022 0.2965 0.3032 0.2872 0.2957 62,618 +0.01(+1.97%)
Aug 08, 2022 0.2900 0.2999 0.2725 0.2900 64,485 +0.00(+0.07%)
Aug 05, 2022 0.3000 0.3063 0.2803 0.2898 53,725 -0.01(-4.20%)
Aug 04, 2022 0.3225 0.3225 0.2700 0.3025 248,376 -0.01(-3.23%)
Aug 03, 2022 0.3150 0.3246 0.3098 0.3126 123,460 +0.01(+2.49%)
Aug 02, 2022 0.3080 0.3080 0.2900 0.3050 206,238 +0.02(+8.54%)
Aug 01, 2022 0.2800 0.2870 0.2750 0.2810 89,805 +0.00(+1.63%)
Jul 29, 2022 0.2700 0.2795 0.2629 0.2765 65,006 +0.01(+5.25%)
Jul 28, 2022 0.2531 0.2681 0.2375 0.2627 145,698 +0.01(+3.79%)
Jul 27, 2022 0.2562 0.2562 0.2425 0.2531 36,790 +0.00(+1.61%)
Jul 26, 2022 0.2500 0.2541 0.2450 0.2491 97,666 -0.00(-1.19%)
Jul 25, 2022 0.2465 0.2600 0.2357 0.2521 196,998 +0.01(+2.90%)
Jul 22, 2022 0.2161 0.2500 0.2161 0.2450 102,222 +0.03(+12.33%)
Jul 21, 2022 0.2338 0.2558 0.2141 0.2181 45,735 -0.00(-1.98%)
Jul 20, 2022 0.2724 0.2724 0.2100 0.2225 67,859 -0.02(-7.29%)
Jul 19, 2022 0.1780 0.2400 0.1780 0.2400 118,648 +0.03(+16.50%)
Jul 18, 2022 0.1931 0.2129 0.1931 0.2060 106,206 -0.00(-0.24%)
Jul 15, 2022 0.2004 0.2150 0.1990 0.2065 111,468 +0.01(+3.25%)
Jul 14, 2022 0.2000 0.2115 0.1865 0.2000 280,280 +0.00(+1.01%)
Jul 13, 2022 0.1950 0.1980 0.1765 0.1980 95,845 +0.02(+9.57%)
Jul 12, 2022 0.1800 0.1823 0.1747 0.1807 47,692 -0.00(-0.88%)
Jul 11, 2022 0.1789 0.1900 0.1635 0.1823 78,244 +0.01(+4.47%)
Jul 08, 2022 0.1783 0.1800 0.1662 0.1745 21,381 +0.00(+2.65%)
Jul 07, 2022 0.1725 0.1820 0.1654 0.1700 75,929 -0.01(-5.56%)
Jul 06, 2022 0.1535 0.1941 0.1535 0.1800 57,601 +0.01(+6.32%)
Jul 05, 2022 0.1960 0.1960 0.1570 0.1693 199,731 -0.03(-14.92%)
Jul 01, 2022 0.2221 0.2221 0.1910 0.1990 43,938 +0.00(+0.05%)
Jun 30, 2022 0.1979 0.2015 0.1800 0.1989 218,639 +0.01(+3.06%)
Jun 29, 2022 0.1975 0.1975 0.1900 0.1930 51,625 -0.00(-1.03%)
Jun 28, 2022 0.1940 0.1970 0.1851 0.1950 56,335 -0.00(-0.10%)
Jun 27, 2022 0.1930 0.1990 0.1930 0.1952 172,555 +0.00(+2.36%)
Jun 24, 2022 0.1950 0.1956 0.1850 0.1907 92,462 -0.00(-1.45%)
Jun 23, 2022 0.1988 0.1988 0.1900 0.1935 7,550 +0.00(+1.84%)
Jun 22, 2022 0.1900 0.2058 0.1900 0.1900 60,540 -0.00(-2.31%)
Jun 21, 2022 0.1900 0.1970 0.1852 0.1945 117,700 +0.01(+5.42%)
Jun 17, 2022 0.1944 0.1949 0.1780 0.1845 199,095 -0.01(-3.40%)
Jun 16, 2022 0.1845 0.1975 0.1845 0.1910 57,841 -0.00(-2.25%)
Jun 15, 2022 0.1969 0.1970 0.1900 0.1954 47,446 +0.00(+0.93%)
Jun 14, 2022 0.1959 0.1989 0.1864 0.1936 83,187 +0.00(+1.89%)
Jun 13, 2022 0.2200 0.2200 0.1800 0.1900 423,662 -0.03(-12.28%)
Jun 10, 2022 0.2099 0.2166 0.2000 0.2166 73,502 +0.01(+5.66%)
Jun 09, 2022 0.2130 0.2130 0.1948 0.2050 171,107 +0.00(+0.24%)
Jun 08, 2022 0.2130 0.2130 0.1897 0.2045 470,695 -0.01(-3.03%)
Jun 07, 2022 0.2300 0.2300 0.2000 0.2109 344,207 -0.02(-8.94%)
Jun 06, 2022 0.2311 0.2499 0.2200 0.2316 325,533 -0.01(-4.49%)
Jun 03, 2022 0.2350 0.2448 0.2160 0.2425 7,090 +0.00(+1.04%)
Jun 02, 2022 0.2500 0.2503 0.2351 0.2400 77,682 +0.01(+3.00%)
Jun 01, 2022 0.2460 0.2500 0.2302 0.2330 27,560 -0.01(-4.98%)
May 31, 2022 0.2550 0.2600 0.2400 0.2452 52,318 -0.01(-5.69%)
May 27, 2022 0.2350 0.2600 0.2350 0.2600 122,561 +0.01(+2.20%)
May 26, 2022 0.2581 0.2597 0.2320 0.2544 117,772 +0.00(+1.15%)
May 25, 2022 0.2767 0.2767 0.2449 0.2515 368,285 -0.01(-5.31%)
May 24, 2022 0.2576 0.2699 0.2564 0.2656 136,100 -0.01(-5.14%)
May 23, 2022 0.2576 0.2800 0.2576 0.2800 63,313 +0.01(+3.70%)
May 20, 2022 0.2629 0.2792 0.2600 0.2700 117,686 +0.01(+3.85%)
May 19, 2022 0.2743 0.2743 0.2570 0.2600 118,187 +0.00(+0.00%)
May 18, 2022 0.2842 0.2842 0.2525 0.2600 166,278 -0.02(-8.52%)
May 17, 2022 0.2790 0.2880 0.2700 0.2842 136,403 +0.01(+5.26%)
May 16, 2022 0.2590 0.2732 0.2550 0.2700 34,717 -0.00(-0.52%)
May 13, 2022 0.2619 0.2719 0.2590 0.2714 38,472 +0.01(+4.38%)
May 12, 2022 0.2695 0.2695 0.2600 0.2600 104,283 -0.01(-4.13%)
May 11, 2022 0.2715 0.2755 0.2665 0.2712 36,527 +0.01(+2.34%)
May 10, 2022 0.2700 0.2703 0.2627 0.2650 86,303 +0.00(+0.34%)
May 09, 2022 0.2730 0.2750 0.2626 0.2641 44,447 -0.01(-3.26%)
May 06, 2022 0.2800 0.2800 0.2680 0.2730 75,492 -0.00(-1.44%)
May 05, 2022 0.2635 0.3000 0.2635 0.2770 125,528 +0.00(+1.17%)
May 04, 2022 0.2816 0.2900 0.2701 0.2738 47,830 -0.00(-0.04%)
May 03, 2022 0.2892 0.2900 0.2700 0.2739 228,992 -0.00(-1.40%)
May 02, 2022 0.2720 0.2897 0.2667 0.2778 28,289 +0.00(+1.39%)
Apr 29, 2022 0.2856 0.3019 0.2712 0.2740 90,967 +0.00(+0.00%)
Apr 28, 2022 0.2858 0.3000 0.2721 0.2740 94,410 -0.00(-1.08%)
Apr 27, 2022 0.3004 0.3004 0.2730 0.2770 700,739 -0.03(-9.18%)
Apr 26, 2022 0.3290 0.3290 0.2865 0.3050 150,463 +0.01(+1.67%)
Apr 25, 2022 0.3356 0.3373 0.2800 0.3000 148,192 -0.04(-10.61%)
Apr 22, 2022 0.3515 0.3515 0.3300 0.3356 30,165 -0.01(-4.11%)
Apr 21, 2022 0.3630 0.3683 0.3500 0.3500 78,120 -0.01(-3.85%)
Apr 20, 2022 0.3750 0.3799 0.3590 0.3640 203,565 -0.01(-1.62%)
Apr 19, 2022 0.3471 0.3700 0.3471 0.3700 161,784 +0.04(+10.61%)
Apr 18, 2022 0.3150 0.3700 0.3150 0.3345 19,195 +0.01(+4.40%)
Apr 14, 2022 0.3140 0.3204 0.3002 0.3204 112,606 +0.01(+2.89%)
Apr 13, 2022 0.2890 0.3116 0.2884 0.3114 84,209 +0.02(+8.31%)
Apr 12, 2022 0.2850 0.2910 0.2850 0.2875 53,954 +0.00(+0.88%)
Apr 11, 2022 0.3000 0.3082 0.2850 0.2850 63,310 -0.02(-6.56%)
Apr 08, 2022 0.3047 0.3143 0.3047 0.3050 76,178 +0.02(+7.02%)
Apr 07, 2022 0.2987 0.3000 0.2800 0.2850 157,430 -0.02(-5.32%)
Apr 06, 2022 0.3100 0.3118 0.2988 0.3010 231,600 -0.01(-2.90%)
Apr 05, 2022 0.3100 0.3147 0.3050 0.3100 190,389 -0.00(-1.49%)
Apr 04, 2022 0.3393 0.3500 0.3050 0.3147 135,763 -0.03(-9.96%)
Apr 01, 2022 0.3450 0.3500 0.3429 0.3495 34,457 -0.00(-0.23%)
Mar 31, 2022 0.3434 0.3532 0.3427 0.3503 44,855 -0.00(-0.48%)
Mar 30, 2022 0.3400 0.3600 0.3400 0.3520 80,025 +0.01(+2.03%)
Mar 29, 2022 0.3801 0.3801 0.3400 0.3450 134,695 -0.02(-6.63%)
Mar 28, 2022 0.3620 0.3695 0.3343 0.3695 254,867 +0.03(+8.68%)
Mar 25, 2022 0.3450 0.3699 0.3373 0.3400 146,000 -0.01(-2.86%)
Mar 24, 2022 0.3372 0.3592 0.3372 0.3500 94,537 +0.01(+3.06%)
Mar 23, 2022 0.3750 0.3800 0.3372 0.3396 249,234 -0.03(-9.05%)
Mar 22, 2022 0.3700 0.3786 0.3600 0.3734 230,636 +0.02(+6.38%)
Mar 21, 2022 0.3228 0.3700 0.3200 0.3510 256,124 +0.04(+11.22%)
Mar 18, 2022 0.2944 0.3188 0.2887 0.3156 224,281 +0.03(+9.36%)
Mar 17, 2022 0.2600 0.2934 0.2585 0.2886 157,510 +0.01(+3.74%)
Mar 16, 2022 0.2801 0.2824 0.2741 0.2782 29,951 +0.00(+1.64%)
Mar 15, 2022 0.2744 0.2776 0.2674 0.2737 33,455 -0.00(-1.44%)
Mar 14, 2022 0.2672 0.3020 0.2600 0.2777 116,573 -0.00(-0.50%)
Mar 11, 2022 0.2700 0.2832 0.2577 0.2791 415,570 -0.00(-0.21%)
Mar 10, 2022 0.2810 0.2900 0.2711 0.2797 199,435 -0.01(-1.86%)
Mar 09, 2022 0.2900 0.2972 0.2850 0.2850 241,680 -0.01(-1.72%)
Mar 08, 2022 0.2910 0.3041 0.2810 0.2900 185,400 -0.01(-3.07%)
Mar 07, 2022 0.2950 0.3033 0.2900 0.2992 189,987 +0.01(+2.47%)
Mar 04, 2022 0.3000 0.3073 0.2910 0.2920 155,116 -0.01(-4.86%)
Mar 03, 2022 0.3168 0.3200 0.3035 0.3069 122,917 -0.01(-3.13%)
Mar 02, 2022 0.3150 0.3200 0.3050 0.3168 199,819 +0.01(+1.70%)
Mar 01, 2022 0.3125 0.3150 0.2981 0.3115 261,973 +0.00(+0.52%)
Feb 28, 2022 0.3140 0.3145 0.2970 0.3099 85,297 -0.00(-0.86%)
Feb 25, 2022 0.3120 0.3161 0.2900 0.3126 261,732 +0.01(+2.09%)
Feb 24, 2022 0.2995 0.3153 0.2700 0.3062 113,152 +0.01(+2.07%)
Feb 23, 2022 0.3100 0.3150 0.2969 0.3000 69,832 -0.01(-2.28%)
Feb 22, 2022 0.3084 0.3330 0.3000 0.3070 68,475 +0.00(+0.66%)
Feb 18, 2022 0.3050 0 -0.01(-1.61%)
Feb 17, 2022 0.3360 0.3360 0.3026 0.3100 35,943 -0.01(-1.71%)
Feb 16, 2022 0.3161 0.3210 0.3000 0.3154 120,707 +0.00(+1.06%)
Feb 15, 2022 0.3180 0.3200 0.2927 0.3121 143,857 +0.01(+1.93%)
Feb 14, 2022 0.3137 0.3167 0.2780 0.3062 83,007 -0.00(-1.23%)
Feb 11, 2022 0.3100 0.3200 0.3065 0.3100 168,336 +0.00(+0.00%)
Feb 10, 2022 0.3160 0.3300 0.3025 0.3100 79,020 +0.00(+0.00%)
Feb 09, 2022 0.3330 0.3350 0.3073 0.3100 148,920 -0.02(-7.27%)
Feb 08, 2022 0.3566 0.3599 0.3200 0.3343 181,397 -0.02(-6.17%)
Feb 07, 2022 0.3587 0.3595 0.3422 0.3563 32,262 +0.01(+1.80%)
Feb 04, 2022 0.3600 0.3600 0.3203 0.3500 152,216 +0.01(+3.67%)
Feb 03, 2022 0.3697 0.3250 0.3376 143,281 -0.02(-6.20%)
Feb 02, 2022 0.3600 0.3770 0.3132 0.3599 353,367 -0.01(-2.73%)
Feb 01, 2022 0.4499 0.4499 0.3669 0.3700 237,184 -0.02(-5.13%)
Jan 31, 2022 0.4000 0.3900 182,459 +0.02(+4.67%)
Jan 28, 2022 0.3300 0.3999 0.3300 0.3726 187,968 +0.00(+0.65%)
Jan 27, 2022 0.4000 0.4950 0.3700 0.3702 281,356 -0.04(-10.64%)
Jan 26, 2022 0.4390 0.4390 0.3972 0.4143 242,453 -0.02(-5.52%)
Jan 25, 2022 0.4500 0.4750 0.4033 0.4385 265,168 -0.01(-2.56%)
Jan 24, 2022 0.4999 0.4999 0.4115 0.4500 559,422 +0.03(+6.76%)
Jan 21, 2022 0.4400 0.4545 0.3870 0.4215 464,282 -0.01(-2.61%)
Jan 20, 2022 0.4430 0.4430 0.4100 0.4328 266,486 +0.02(+4.11%)
Jan 19, 2022 0.4500 0.4600 0.4000 0.4157 601,030 -0.00(-1.17%)
Jan 18, 2022 0.4243 0.4400 0.4120 0.4206 418,872 +0.00(+0.89%)
Jan 14, 2022 0.4169 0 +0.02(+5.09%)
Jan 13, 2022 0.4200 0.4440 0.3711 0.3967 421,456 -0.01(-2.10%)
Jan 12, 2022 0.3914 0.4200 0.3850 0.4052 476,811 +0.02(+4.84%)
Jan 11, 2022 0.3200 0.3899 0.3200 0.3865 790,649 +0.08(+24.68%)
Jan 10, 2022 0.2900 0.3177 0.2852 0.3100 459,872 +0.02(+6.93%)
Jan 07, 2022 0.2800 0.2928 0.2750 0.2899 437,770 +0.01(+4.66%)
Jan 06, 2022 0.2795 0.2900 0.2609 0.2770 206,766 -0.00(-1.07%)
Jan 05, 2022 0.2575 0.2900 0.2500 0.2800 158,858 +0.03(+12.40%)
Jan 04, 2022 0.2509 0.2681 0.2400 0.2491 83,864 -0.00(-1.50%)
Jan 03, 2022 0.2500 0.2645 0.2400 0.2529 16,654 +0.01(+2.06%)
Dec 31, 2021 0.2290 0.2600 0.2290 0.2478 47,963 -0.01(-2.82%)
Dec 30, 2021 0.2500 0.2600 0.2400 0.2550 56,317 +0.01(+5.15%)
Dec 29, 2021 0.2379 0.2512 0.2350 0.2425 102,296 +0.00(+1.04%)
Dec 28, 2021 0.2350 0.2800 0.2350 0.2400 164,995 +0.01(+2.13%)
Dec 27, 2021 0.2291 0.2450 0.2200 0.2350 325,153 +0.00(+2.17%)
Dec 23, 2021 0.2653 0.2653 0.2200 0.2300 148,950 -0.00(-1.50%)
Dec 22, 2021 0.2200 0.2500 0.2200 0.2335 81,861 +0.00(+0.65%)
Dec 21, 2021 0.2400 0.2527 0.2153 0.2320 115,584 -0.01(-3.45%)
Dec 20, 2021 0.2300 0.2500 0.2200 0.2403 143,518 -0.01(-3.88%)
Dec 17, 2021 0.2599 0.2670 0.2470 0.2500 96,391 -0.01(-3.85%)
Dec 16, 2021 0.2290 0.2738 0.2290 0.2600 206,700 +0.01(+3.59%)
Dec 15, 2021 0.2639 0.2639 0.2300 0.2510 111,722 +0.01(+5.02%)
Dec 14, 2021 0.2326 0.2600 0.2200 0.2390 157,745 -0.02(-5.94%)
Dec 13, 2021 0.2500 0.2790 0.2500 0.2541 153,815 -0.01(-3.02%)
Dec 10, 2021 0.2743 0.2850 0.2620 0.2620 187,500 -0.01(-4.41%)
Dec 09, 2021 0.2570 0.2850 0.2570 0.2741 34,361 -0.01(-2.56%)
Dec 08, 2021 0.2770 0.2850 0.2699 0.2813 80,782 +0.00(+0.46%)
Dec 07, 2021 0.2887 0.2887 0.2760 0.2800 242,034 -0.00(-0.81%)
Dec 06, 2021 0.2830 0.2850 0.2548 0.2823 139,486 -0.01(-2.66%)
Dec 03, 2021 0.2771 0.2900 0.2631 0.2900 36,353 +0.01(+5.03%)
Dec 02, 2021 0.2580 0.2880 0.2580 0.2761 97,591 +0.00(+1.54%)
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.