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 (%)
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%)
Apr 01, 2022 0.3450 0.3500 0.3429 0.3495 34,457 -0.00(-0.23%)
Mar 31, 2022 0.3434 0.3532 0.3427 0.3503 44,855 -0.00(-0.48%)
Mar 30, 2022 0.3400 0.3600 0.3400 0.3520 80,025 +0.01(+2.03%)
Mar 29, 2022 0.3801 0.3801 0.3400 0.3450 134,695 -0.02(-6.63%)
Mar 28, 2022 0.3620 0.3695 0.3343 0.3695 254,867 +0.03(+8.68%)
Mar 25, 2022 0.3450 0.3699 0.3373 0.3400 146,000 -0.01(-2.86%)
Mar 24, 2022 0.3372 0.3592 0.3372 0.3500 94,537 +0.01(+3.06%)
Mar 23, 2022 0.3750 0.3800 0.3372 0.3396 249,234 -0.03(-9.05%)
Mar 22, 2022 0.3700 0.3786 0.3600 0.3734 230,636 +0.02(+6.38%)
Mar 21, 2022 0.3228 0.3700 0.3200 0.3510 256,124 +0.04(+11.22%)
Mar 18, 2022 0.2944 0.3188 0.2887 0.3156 224,281 +0.03(+9.36%)
Mar 17, 2022 0.2600 0.2934 0.2585 0.2886 157,510 +0.01(+3.74%)
Mar 16, 2022 0.2801 0.2824 0.2741 0.2782 29,951 +0.00(+1.64%)
Mar 15, 2022 0.2744 0.2776 0.2674 0.2737 33,455 -0.00(-1.44%)
Mar 14, 2022 0.2672 0.3020 0.2600 0.2777 116,573 -0.00(-0.50%)
Mar 11, 2022 0.2700 0.2832 0.2577 0.2791 415,570 -0.00(-0.21%)
Mar 10, 2022 0.2810 0.2900 0.2711 0.2797 199,435 -0.01(-1.86%)
Mar 09, 2022 0.2900 0.2972 0.2850 0.2850 241,680 -0.01(-1.72%)
Mar 08, 2022 0.2910 0.3041 0.2810 0.2900 185,400 -0.01(-3.07%)
Mar 07, 2022 0.2950 0.3033 0.2900 0.2992 189,987 +0.01(+2.47%)
Mar 04, 2022 0.3000 0.3073 0.2910 0.2920 155,116 -0.01(-4.86%)
Mar 03, 2022 0.3168 0.3200 0.3035 0.3069 122,917 -0.01(-3.13%)
Mar 02, 2022 0.3150 0.3200 0.3050 0.3168 199,819 +0.01(+1.70%)
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.