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 (%)
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%)
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.