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 UNCHANGED
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 (%)
Apr 30, 2021 0.5700 0.5833 0.5600 0.5728 242,700 -0.01(-1.00%)
Apr 29, 2021 0.5915 0.5915 0.5661 0.5786 214,894 -0.00(-0.67%)
Apr 28, 2021 0.5450 0.5879 0.5450 0.5825 218,079 +0.03(+5.91%)
Apr 27, 2021 0.5380 0.5689 0.5380 0.5500 234,262 +0.00(+0.00%)
Apr 26, 2021 0.5356 0.5530 0.5336 0.5500 149,578 +0.01(+2.23%)
Apr 23, 2021 0.5494 0.5685 0.5300 0.5380 122,300 -0.01(-1.01%)
Apr 22, 2021 0.5500 0.5500 0.5277 0.5435 73,869 +0.00(+0.28%)
Apr 21, 2021 0.5354 0.5500 0.5100 0.5420 182,204 +0.01(+0.93%)
Apr 20, 2021 0.5310 0.5835 0.5300 0.5370 263,008 +0.00(+0.37%)
Apr 19, 2021 0.4000 0.5413 0.3000 0.5350 286,510 +0.02(+4.66%)
Apr 16, 2021 0.5120 0.5244 0.4950 0.5112 164,900 -0.00(-0.16%)
Apr 15, 2021 0.5225 0.5403 0.5000 0.5120 185,397 -0.01(-2.20%)
Apr 14, 2021 0.5500 0.5500 0.5100 0.5235 185,220 +0.01(+1.06%)
Apr 13, 2021 0.5490 0.5490 0.4935 0.5180 453,340 -0.01(-2.26%)
Apr 12, 2021 0.6000 0.6000 0.5300 0.5300 254,687 -0.03(-5.36%)
Apr 09, 2021 0.6000 0.6000 0.5320 0.5600 464,700 -0.04(-6.51%)
Apr 08, 2021 0.5150 0.6095 0.5150 0.5990 678,082 +0.08(+15.30%)
Apr 07, 2021 0.5196 0.6584 0.5000 0.5195 1,534,045 +0.00(+0.50%)
Apr 06, 2021 0.4800 0.5370 0.4800 0.5169 1,098,540 +0.03(+5.71%)
Apr 05, 2021 0.4750 0.4890 0.4460 0.4890 662,264 +0.04(+8.91%)
Apr 01, 2021 0.4600 0.4600 0.4287 0.4490 248,100 +0.01(+3.22%)
Mar 31, 2021 0.4400 0.4499 0.4224 0.4350 221,621 +0.00(+0.83%)
Mar 30, 2021 0.4360 0.4419 0.4224 0.4314 207,460 -0.01(-1.82%)
Mar 29, 2021 0.4470 0.4470 0.4300 0.4394 167,185 +0.00(+0.78%)
Mar 26, 2021 0.4363 0.4480 0.4300 0.4360 17,100 +0.00(+0.07%)
Mar 25, 2021 0.4375 0.4489 0.4317 0.4357 132,857 -0.01(-1.47%)
Mar 24, 2021 0.4406 0.4500 0.4250 0.4422 116,939 +0.00(+0.39%)
Mar 23, 2021 0.4558 0.4710 0.4400 0.4405 182,343 -0.02(-3.29%)
Mar 22, 2021 0.4310 0.4589 0.4306 0.4555 229,291 +0.02(+3.52%)
Mar 19, 2021 0.4350 0.4405 0.4200 0.4400 116,100 +0.01(+2.33%)
Mar 18, 2021 0.4301 0.4514 0.4259 0.4300 153,347 -0.01(-3.26%)
Mar 17, 2021 0.4445 0.4500 0.4340 0.4445 76,324 +0.00(+0.52%)
Mar 16, 2021 0.4600 0.4600 0.4350 0.4422 150,425 -0.00(-0.34%)
Mar 15, 2021 0.4529 0.4529 0.4302 0.4437 183,461 +0.01(+2.02%)
Mar 12, 2021 0.4300 0.4450 0.4215 0.4349 182,800 -0.01(-1.16%)
Mar 11, 2021 0.4650 0.4650 0.4200 0.4400 436,820 +0.01(+1.55%)
Mar 10, 2021 0.4241 0.4403 0.4220 0.4333 200,930 -0.00(-0.39%)
Mar 09, 2021 0.4390 0.4420 0.4122 0.4350 377,934 -0.02(-4.69%)
Mar 08, 2021 0.4307 0.4700 0.4100 0.4564 565,874 +0.03(+6.49%)
Mar 05, 2021 0.4347 0.4495 0.4100 0.4286 454,700 -0.01(-3.34%)
Mar 04, 2021 0.4500 0.4675 0.4100 0.4434 345,974 +0.02(+4.18%)
Mar 03, 2021 0.4322 0.4558 0.4157 0.4256 250,324 +0.01(+1.29%)
Mar 02, 2021 0.4355 0.4760 0.4000 0.4202 722,616 -0.04(-8.55%)
Mar 01, 2021 0.4350 0.4762 0.4200 0.4595 559,183 +0.03(+5.80%)
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%)
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.