Ares Strategic Mining Inc (OP: ARSMF )

0.4381 USD UNCHANGED
Streaming Delayed Price Updated: 5:01 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 0.1833 0.2000 0.1833 0.1950 91,224 -0.00(-1.02%)
Nov 30, 2020 0.1975 0.1990 0.1874 0.1970 81,821 +0.00(+0.87%)
Nov 27, 2020 0.1937 0.1953 0.1900 0.1953 181,900 +0.01(+6.55%)
Nov 25, 2020 0.1760 0.1920 0.1760 0.1833 59,400 -0.01(-6.38%)
Nov 24, 2020 0.1950 0.2032 0.1800 0.1958 194,033 +0.00(+0.93%)
Nov 23, 2020 0.2000 0.2000 0.1930 0.1940 121,985 -0.01(-3.00%)
Nov 20, 2020 0.1950 0.2000 0.1930 0.2000 145,100 +0.01(+3.63%)
Nov 19, 2020 0.1867 0.2000 0.1850 0.1930 82,815 -0.01(-3.16%)
Nov 18, 2020 0.2000 0.2000 0.1907 0.1993 131,387 +0.01(+3.26%)
Nov 17, 2020 0.1880 0.1999 0.1800 0.1930 165,472 +0.01(+2.66%)
Nov 16, 2020 0.1860 0.1970 0.1670 0.1880 151,434 +0.01(+7.43%)
Nov 13, 2020 0.1800 0.1891 0.1750 0.1750 263,000 -0.01(-2.78%)
Nov 12, 2020 0.1963 0.2000 0.1800 0.1800 267,627 -0.02(-12.20%)
Nov 11, 2020 0.1992 0.2050 0.1836 0.2050 75,250 +0.00(+0.05%)
Nov 10, 2020 0.2030 0.2110 0.1818 0.2049 199,749 +0.00(+0.94%)
Nov 09, 2020 0.2049 0.2052 0.2000 0.2030 63,978 +0.00(+1.81%)
Nov 06, 2020 0.1950 0.1994 0.1820 0.1994 155,500 -0.00(-1.77%)
Nov 05, 2020 0.2000 0.2100 0.1920 0.2030 152,498 +0.00(+1.50%)
Nov 04, 2020 0.1730 0.2000 0.1710 0.2000 91,139 +0.03(+15.61%)
Nov 03, 2020 0.1957 0.1991 0.1583 0.1730 353,072 -0.03(-13.50%)
Nov 02, 2020 0.2100 0.2100 0.1900 0.2000 320,136 -0.00(-2.44%)
Oct 30, 2020 0.2150 0.2150 0.1900 0.2050 211,700 -0.01(-4.65%)
Oct 29, 2020 0.2120 0.2200 0.2000 0.2150 215,800 +0.00(+1.42%)
Oct 28, 2020 0.2172 0.2184 0.2000 0.2120 213,577 +0.00(+0.71%)
Oct 27, 2020 0.2200 0.2240 0.2100 0.2105 167,435 -0.00(-0.71%)
Oct 26, 2020 0.2276 0.2280 0.2076 0.2120 387,051 -0.01(-4.93%)
Oct 23, 2020 0.2314 0.2314 0.2143 0.2230 176,100 -0.00(-0.84%)
Oct 22, 2020 0.2300 0.2300 0.2160 0.2249 65,969 +0.01(+2.74%)
Oct 21, 2020 0.2056 0.2247 0.2056 0.2189 165,335 -0.01(-2.71%)
Oct 20, 2020 0.2277 0.2295 0.2083 0.2250 666,867 +0.00(+0.76%)
Oct 19, 2020 0.2140 0.2306 0.2099 0.2233 633,214 +0.01(+4.35%)
Oct 16, 2020 0.2250 0.2250 0.2000 0.2140 550,500 -0.01(-6.26%)
Oct 15, 2020 0.2400 0.2400 0.2020 0.2283 335,406 -0.00(-0.74%)
Oct 14, 2020 0.2300 0.2360 0.2200 0.2300 230,266 +0.01(+4.55%)
Oct 13, 2020 0.2500 0.2550 0.2200 0.2200 390,878 -0.02(-8.33%)
Oct 12, 2020 0.2300 0.2450 0.2260 0.2400 815,908 +0.02(+6.71%)
Oct 09, 2020 0.1930 0.2340 0.1930 0.2249 686,300 +0.02(+8.65%)
Oct 08, 2020 0.2020 0.2470 0.1850 0.2070 905,030 +0.03(+14.30%)
Oct 07, 2020 0.1650 0.1900 0.1602 0.1811 349,604 +0.02(+13.19%)
Oct 06, 2020 0.1694 0.1694 0.1480 0.1600 218,600 +0.00(+1.85%)
Oct 05, 2020 0.1400 0.1710 0.1400 0.1571 711,537 +0.01(+9.10%)
Oct 02, 2020 0.1490 0.1542 0.1400 0.1440 133,800 -0.01(-6.31%)
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.