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 +0.0006 (+0.43%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 17, 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 (%)
Feb 26, 2021 0.4352 0.4627 0.4140 0.4343 334,900 -0.00(-0.21%)
Feb 25, 2021 0.4615 0.4800 0.4188 0.4352 230,538 -0.02(-5.19%)
Feb 24, 2021 0.4400 0.4778 0.4319 0.4590 237,021 +0.00(+0.44%)
Feb 23, 2021 0.4674 0.4815 0.4405 0.4570 292,025 -0.01(-1.47%)
Feb 22, 2021 0.4600 0.4857 0.4400 0.4638 503,745 +0.02(+3.62%)
Feb 19, 2021 0.4960 0.4960 0.4348 0.4476 330,800 +0.00(+0.45%)
Feb 18, 2021 0.4590 0.4769 0.4201 0.4456 230,272 +0.00(+0.22%)
Feb 17, 2021 0.4641 0.4685 0.4200 0.4446 256,930 +0.01(+2.56%)
Feb 16, 2021 0.4460 0.4770 0.4280 0.4335 683,833 -0.02(-4.49%)
Feb 12, 2021 0.4700 0.4700 0.4410 0.4539 388,500 +0.00(+0.87%)
Feb 11, 2021 0.4700 0.4800 0.4451 0.4500 210,863 -0.01(-2.79%)
Feb 10, 2021 0.4940 0.4940 0.4500 0.4629 289,323 +0.01(+1.18%)
Feb 09, 2021 0.5037 0.5037 0.4447 0.4575 619,783 -0.02(-3.40%)
Feb 08, 2021 0.4340 0.4899 0.4200 0.4736 1,517,760 +0.05(+11.44%)
Feb 05, 2021 0.4490 0.4490 0.4100 0.4250 305,400 +0.01(+2.66%)
Feb 04, 2021 0.4200 0.4610 0.4132 0.4140 278,006 -0.03(-5.91%)
Feb 03, 2021 0.4575 0.4650 0.4100 0.4400 241,068 +0.01(+2.33%)
Feb 02, 2021 0.4500 0.4640 0.4100 0.4300 335,642 -0.02(-4.42%)
Feb 01, 2021 0.4500 0.4570 0.4112 0.4499 334,974 +0.01(+3.07%)
Jan 29, 2021 0.4425 0.4670 0.4100 0.4365 375,600 -0.00(-0.68%)
Jan 28, 2021 0.4400 0.4638 0.4175 0.4395 431,910 +0.00(+0.32%)
Jan 27, 2021 0.4576 0.4800 0.4140 0.4381 499,585 -0.04(-8.02%)
Jan 26, 2021 0.5100 0.5100 0.4601 0.4763 353,489 -0.03(-5.91%)
Jan 25, 2021 0.4900 0.5148 0.4700 0.5062 1,278,052 +0.03(+6.64%)
Jan 22, 2021 0.4500 0.4900 0.4474 0.4747 554,400 +0.03(+6.10%)
Jan 21, 2021 0.4785 0.4785 0.4359 0.4474 286,689 +0.00(+0.20%)
Jan 20, 2021 0.4687 0.4700 0.4418 0.4465 357,902 -0.01(-2.30%)
Jan 19, 2021 0.4500 0.4688 0.4400 0.4570 524,425 +0.02(+4.84%)
Jan 15, 2021 0.4000 0.4511 0.3956 0.4359 363,400 +0.03(+7.34%)
Jan 14, 2021 0.4220 0.4542 0.3984 0.4061 562,263 -0.05(-10.21%)
Jan 13, 2021 0.4681 0.4920 0.4000 0.4523 842,880 -0.02(-4.28%)
Jan 12, 2021 0.4191 0.5062 0.4150 0.4725 949,801 +0.06(+15.53%)
Jan 11, 2021 0.3874 0.4197 0.3493 0.4090 1,088,941 +0.05(+15.28%)
Jan 08, 2021 0.3300 0.3717 0.3201 0.3548 352,000 +0.03(+9.17%)
Jan 07, 2021 0.3156 0.3440 0.3100 0.3250 655,005 -0.01(-2.69%)
Jan 06, 2021 0.3670 0.3670 0.3295 0.3340 436,120 -0.02(-6.63%)
Jan 05, 2021 0.3750 0.3963 0.3315 0.3577 845,251 -0.03(-8.87%)
Jan 04, 2021 0.4390 0.4390 0.3900 0.3925 546,893 -0.04(-8.27%)
Dec 31, 2020 0.4279 0.4279 0.4279 661,802 +0.02(+5.50%)
Dec 30, 2020 0.3777 0.4281 0.3777 0.4056 661,802 +0.02(+4.00%)
Dec 29, 2020 0.4410 0.4728 0.3900 0.3900 1,035,425 -0.13(-25.00%)
Dec 28, 2020 0.3925 0.5500 0.3424 0.5200 1,148,012 +0.15(+40.65%)
Dec 24, 2020 0.3740 0.3794 0.3500 0.3697 453,100 +0.02(+5.63%)
Dec 23, 2020 0.3270 0.4094 0.3270 0.3500 1,408,787 +0.04(+12.90%)
Dec 22, 2020 0.2609 0.3174 0.2500 0.3100 1,295,880 +0.06(+22.05%)
Dec 21, 2020 0.2555 0.2697 0.2270 0.2540 1,086,831 +0.01(+5.83%)
Dec 18, 2020 0.2165 0.2400 0.2150 0.2400 834,200 +0.02(+9.19%)
Dec 17, 2020 0.2100 0.2410 0.2100 0.2198 462,249 +0.01(+3.48%)
Dec 16, 2020 0.2050 0.2320 0.2050 0.2124 263,230 -0.00(-2.12%)
Dec 15, 2020 0.2090 0.2217 0.2000 0.2170 234,815 +0.01(+3.93%)
Dec 14, 2020 0.2100 0.2100 0.2000 0.2088 282,427 +0.01(+3.37%)
Dec 11, 2020 0.1990 0.2020 0.1891 0.2020 110,000 +0.00(+0.25%)
Dec 10, 2020 0.2090 0.2090 0.1900 0.2015 210,580 -0.00(-1.71%)
Dec 09, 2020 0.2033 0.2061 0.1989 0.2050 124,525 +0.00(+1.99%)
Dec 08, 2020 0.2150 0.2150 0.1946 0.2010 75,157 +0.00(+0.00%)
Dec 07, 2020 0.2086 0.2086 0.1900 0.2010 307,657 -0.01(-2.99%)
Dec 04, 2020 0.2100 0.2100 0.1902 0.2072 122,500 +0.00(+1.07%)
Dec 03, 2020 0.2017 0.2050 0.1950 0.2050 90,568 +0.00(+2.50%)
Dec 02, 2020 0.2000 0.2000 0.1900 0.2000 169,962 +0.01(+2.56%)
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.