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 (%)
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%)
Mar 01, 2022 0.3125 0.3150 0.2981 0.3115 261,973 +0.00(+0.52%)
Feb 28, 2022 0.3140 0.3145 0.2970 0.3099 85,297 -0.00(-0.86%)
Feb 25, 2022 0.3120 0.3161 0.2900 0.3126 261,732 +0.01(+2.09%)
Feb 24, 2022 0.2995 0.3153 0.2700 0.3062 113,152 +0.01(+2.07%)
Feb 23, 2022 0.3100 0.3150 0.2969 0.3000 69,832 -0.01(-2.28%)
Feb 22, 2022 0.3084 0.3330 0.3000 0.3070 68,475 +0.00(+0.66%)
Feb 18, 2022 0.3050 0 -0.01(-1.61%)
Feb 17, 2022 0.3360 0.3360 0.3026 0.3100 35,943 -0.01(-1.71%)
Feb 16, 2022 0.3161 0.3210 0.3000 0.3154 120,707 +0.00(+1.06%)
Feb 15, 2022 0.3180 0.3200 0.2927 0.3121 143,857 +0.01(+1.93%)
Feb 14, 2022 0.3137 0.3167 0.2780 0.3062 83,007 -0.00(-1.23%)
Feb 11, 2022 0.3100 0.3200 0.3065 0.3100 168,336 +0.00(+0.00%)
Feb 10, 2022 0.3160 0.3300 0.3025 0.3100 79,020 +0.00(+0.00%)
Feb 09, 2022 0.3330 0.3350 0.3073 0.3100 148,920 -0.02(-7.27%)
Feb 08, 2022 0.3566 0.3599 0.3200 0.3343 181,397 -0.02(-6.17%)
Feb 07, 2022 0.3587 0.3595 0.3422 0.3563 32,262 +0.01(+1.80%)
Feb 04, 2022 0.3600 0.3600 0.3203 0.3500 152,216 +0.01(+3.67%)
Feb 03, 2022 0.3697 0.3250 0.3376 143,281 -0.02(-6.20%)
Feb 02, 2022 0.3600 0.3770 0.3132 0.3599 353,367 -0.01(-2.73%)
Feb 01, 2022 0.4499 0.4499 0.3669 0.3700 237,184 -0.02(-5.13%)
Jan 31, 2022 0.4000 0.3900 182,459 +0.02(+4.67%)
Jan 28, 2022 0.3300 0.3999 0.3300 0.3726 187,968 +0.00(+0.65%)
Jan 27, 2022 0.4000 0.4950 0.3700 0.3702 281,356 -0.04(-10.64%)
Jan 26, 2022 0.4390 0.4390 0.3972 0.4143 242,453 -0.02(-5.52%)
Jan 25, 2022 0.4500 0.4750 0.4033 0.4385 265,168 -0.01(-2.56%)
Jan 24, 2022 0.4999 0.4999 0.4115 0.4500 559,422 +0.03(+6.76%)
Jan 21, 2022 0.4400 0.4545 0.3870 0.4215 464,282 -0.01(-2.61%)
Jan 20, 2022 0.4430 0.4430 0.4100 0.4328 266,486 +0.02(+4.11%)
Jan 19, 2022 0.4500 0.4600 0.4000 0.4157 601,030 -0.00(-1.17%)
Jan 18, 2022 0.4243 0.4400 0.4120 0.4206 418,872 +0.00(+0.89%)
Jan 14, 2022 0.4169 0 +0.02(+5.09%)
Jan 13, 2022 0.4200 0.4440 0.3711 0.3967 421,456 -0.01(-2.10%)
Jan 12, 2022 0.3914 0.4200 0.3850 0.4052 476,811 +0.02(+4.84%)
Jan 11, 2022 0.3200 0.3899 0.3200 0.3865 790,649 +0.08(+24.68%)
Jan 10, 2022 0.2900 0.3177 0.2852 0.3100 459,872 +0.02(+6.93%)
Jan 07, 2022 0.2800 0.2928 0.2750 0.2899 437,770 +0.01(+4.66%)
Jan 06, 2022 0.2795 0.2900 0.2609 0.2770 206,766 -0.00(-1.07%)
Jan 05, 2022 0.2575 0.2900 0.2500 0.2800 158,858 +0.03(+12.40%)
Jan 04, 2022 0.2509 0.2681 0.2400 0.2491 83,864 -0.00(-1.50%)
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.