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 (%)
Sep 25, 2023 0.1339 11,320 -0.03(-16.31%)
Sep 22, 2023 0.1600 0.1600 0.1600 0.1600 1,100 +0.01(+6.67%)
Sep 15, 2023 0.1500 0 +0.01(+8.70%)
Sep 14, 2023 0.1709 0.1709 0.1300 0.1380 92,193 -0.01(-9.21%)
Sep 13, 2023 0.1390 0.1580 0.1390 0.1520 5,077 +0.01(+4.97%)
Sep 12, 2023 0.1531 0.1549 0.1400 0.1448 4,579 +0.01(+5.16%)
Sep 11, 2023 0.1300 0.1570 0.1300 0.1377 92,439 -0.01(-3.57%)
Sep 08, 2023 0.1570 0.1570 0.1428 0.1428 5,550 -0.02(-13.40%)
Sep 07, 2023 0.1483 0.1650 0.1408 0.1649 13,548 +0.01(+9.93%)
Sep 06, 2023 0.1750 0.1750 0.1408 0.1500 129,916 -0.01(-7.98%)
Sep 05, 2023 0.1528 0.1630 0.1380 0.1630 10,000 +0.01(+3.30%)
Sep 01, 2023 0.1719 0.1719 0.1525 0.1578 3,300 +0.01(+7.20%)
Aug 31, 2023 0.1428 0.1562 0.1250 0.1472 23,394 +0.01(+5.98%)
Aug 30, 2023 0.1630 0.1630 0.1268 0.1389 387,169 -0.01(-8.86%)
Aug 29, 2023 0.1790 0.1790 0.1524 0.1524 98,001 -0.01(-6.22%)
Aug 28, 2023 0.1696 0.1804 0.1570 0.1625 66,752 +0.00(+1.94%)
Aug 25, 2023 0.1760 0.1760 0.1594 0.1594 63,785 +0.00(+1.98%)
Aug 24, 2023 0.1650 0.1800 0.1555 0.1563 33,365 -0.00(-2.31%)
Aug 23, 2023 0.1554 0.1800 0.1554 0.1600 79,502 -0.01(-5.88%)
Aug 22, 2023 0.1610 0.1713 0.1600 0.1700 207,246 +0.01(+6.32%)
Aug 21, 2023 0.1660 0.1750 0.1599 0.1599 96,330 -0.00(-0.37%)
Aug 18, 2023 0.1940 0.1940 0.1600 0.1605 87,152 -0.01(-6.41%)
Aug 17, 2023 0.1610 0.1800 0.1610 0.1715 4,650 -0.01(-7.30%)
Aug 16, 2023 0.1750 0.1850 0.1690 0.1850 84,281 +0.01(+8.82%)
Aug 15, 2023 0.1700 0.1700 0.1663 0.1700 2,100 -0.00(-1.85%)
Aug 14, 2023 0.1800 0.1856 0.1700 0.1732 20,222 -0.01(-5.36%)
Aug 11, 2023 0.1336 0.1830 0.1336 0.1830 47,867 +0.01(+4.10%)
Aug 10, 2023 0.1598 0.1888 0.1598 0.1758 66,845 -0.01(-3.93%)
Aug 09, 2023 0.1700 0.1846 0.1633 0.1830 174,000 +0.01(+6.46%)
Aug 08, 2023 0.1720 0.1892 0.1627 0.1719 73,275 +0.00(+0.70%)
Aug 07, 2023 0.1800 0.1800 0.1633 0.1707 39,647 -0.00(-1.73%)
Aug 04, 2023 0.1790 0.1799 0.1700 0.1737 42,569 +0.00(+0.06%)
Aug 03, 2023 0.1545 0.1930 0.1545 0.1736 99,018 +0.00(+0.64%)
Aug 02, 2023 0.1417 0.1864 0.1417 0.1725 82,786 -0.00(-2.71%)
Aug 01, 2023 0.1920 0.1920 0.1717 0.1773 68,999 -0.00(-0.56%)
Jul 31, 2023 0.1729 0.1813 0.1729 0.1783 38,785 -0.00(-2.46%)
Jul 28, 2023 0.1911 0.1911 0.1741 0.1828 13,250 +0.01(+5.06%)
Jul 27, 2023 0.1816 0.1880 0.1740 0.1740 36,300 -0.01(-7.40%)
Jul 26, 2023 0.1879 0.1879 0.1879 0.1879 12,000 +0.01(+4.97%)
Jul 25, 2023 0.1808 0.1890 0.1701 0.1790 79,940 +0.00(+0.39%)
Jul 24, 2023 0.1906 0.1906 0.1728 0.1783 12,775 +0.00(+1.31%)
Jul 21, 2023 0.2000 0.2000 0.1760 0.1760 24,490 -0.01(-7.71%)
Jul 20, 2023 0.1801 0.1962 0.1638 0.1907 119,633 +0.01(+5.36%)
Jul 19, 2023 0.1920 0.1980 0.1786 0.1810 48,585 -0.01(-3.62%)
Jul 18, 2023 0.1800 0.1980 0.1800 0.1878 16,352 -0.00(-0.84%)
Jul 17, 2023 0.2000 0.2000 0.1810 0.1894 57,023 +0.00(+0.42%)
Jul 14, 2023 0.1846 0.2000 0.1846 0.1886 39,997 -0.00(-1.36%)
Jul 13, 2023 0.1905 0.1981 0.1810 0.1912 13,700 +0.00(+1.76%)
Jul 12, 2023 0.1942 0.2000 0.1775 0.1879 55,517 -0.01(-5.58%)
Jul 11, 2023 0.1700 0.2000 0.1700 0.1990 65,762 +0.01(+4.74%)
Jul 10, 2023 0.2000 0.2000 0.1900 0.1900 15,420 +0.00(+0.00%)
Jul 07, 2023 0.1937 0.1970 0.1900 0.1900 95,861 -0.00(-1.61%)
Jul 06, 2023 0.1999 0.1999 0.1800 0.1931 21,779 +0.00(+1.63%)
Jul 05, 2023 0.1920 0.1920 0.1800 0.1900 12,400 +0.01(+2.70%)
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.