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 (%)
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%)
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.