Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Strategic Mining Inc (OP: ARSMF )

0.1200 -0.0023 (-1.88%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 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 (%)
Sep 17, 2024 0.1231 0.1299 0.1190 0.1200 50,150 -0.00(-1.88%)
Sep 16, 2024 0.1191 0.1257 0.1175 0.1223 64,059 -0.00(-0.57%)
Sep 13, 2024 0.1223 0.1230 0.1200 0.1230 21,888 -0.00(-1.20%)
Sep 12, 2024 0.1150 0.1299 0.1150 0.1245 111,784 +0.00(+0.40%)
Sep 11, 2024 0.1249 0.1263 0.1151 0.1240 45,579 -0.00(-0.64%)
Sep 10, 2024 0.1274 0.1274 0.1228 0.1248 26,283 -0.00(-2.04%)
Sep 09, 2024 0.1250 0.1274 0.1200 0.1274 163,768 +0.01(+6.17%)
Sep 06, 2024 0.1250 0.1250 0.1150 0.1200 3,622 -0.00(-2.04%)
Sep 05, 2024 0.1218 0.1233 0.1218 0.1225 13,302 +0.01(+6.06%)
Sep 04, 2024 0.1137 0.1188 0.1102 0.1155 137,522 -0.00(-3.91%)
Sep 03, 2024 0.1210 0.1250 0.1164 0.1202 98,170 -0.00(-0.58%)
Aug 30, 2024 0.1200 0.1250 0.1170 0.1209 17,552 +0.00(+0.00%)
Aug 29, 2024 0.1202 0.1250 0.1202 0.1209 7,400 +0.00(+0.75%)
Aug 28, 2024 0.1264 0.1265 0.1100 0.1200 102,546 -0.01(-5.81%)
Aug 27, 2024 0.1315 0.1379 0.1251 0.1274 78,454 +0.00(+1.92%)
Aug 26, 2024 0.1150 0.1300 0.1150 0.1250 129,484 +0.01(+5.40%)
Aug 23, 2024 0.1184 0.1379 0.1150 0.1186 39,412 -0.00(-3.18%)
Aug 22, 2024 0.1222 0.1261 0.1150 0.1225 41,558 -0.00(-1.92%)
Aug 21, 2024 0.1131 0.1249 0.1131 0.1249 62,847 +0.01(+7.86%)
Aug 20, 2024 0.1141 0.1323 0.1141 0.1158 91,070 -0.01(-9.53%)
Aug 19, 2024 0.1327 0.1327 0.1100 0.1280 165,164 -0.00(-0.23%)
Aug 16, 2024 0.1261 0.1283 0.1239 0.1283 22,259 +0.01(+6.03%)
Aug 15, 2024 0.1237 0.1256 0.1200 0.1210 26,139 -0.00(-3.20%)
Aug 14, 2024 0.1278 0.1278 0.1132 0.1250 154,537 -0.00(-0.32%)
Aug 13, 2024 0.1230 0.1311 0.1230 0.1254 42,287 +0.00(+0.16%)
Aug 12, 2024 0.1305 0.1305 0.1252 0.1252 16,500 +0.00(+1.54%)
Aug 09, 2024 0.1223 0.1306 0.1213 0.1233 19,976 -0.00(-2.07%)
Aug 08, 2024 0.1259 0.1259 0.1259 0.1259 375 -0.00(-0.55%)
Aug 07, 2024 0.1274 0.1300 0.1266 0.1266 53,800 +0.00(+3.09%)
Aug 06, 2024 0.1265 0.1310 0.1200 0.1228 92,986 +0.00(+2.33%)
Aug 05, 2024 0.1257 0.1320 0.1125 0.1200 185,468 -0.01(-5.81%)
Aug 02, 2024 0.1268 0.1314 0.1268 0.1274 18,950 -0.00(-3.04%)
Aug 01, 2024 0.1319 0.1367 0.1274 0.1314 76,855 -0.00(-0.15%)
Jul 31, 2024 0.1300 0.1380 0.1300 0.1316 62,275 -0.00(-1.94%)
Jul 30, 2024 0.1330 0.1380 0.1300 0.1342 52,370 +0.00(+2.21%)
Jul 29, 2024 0.1342 0.1380 0.1265 0.1313 502,783 -0.00(-1.20%)
Jul 26, 2024 0.1331 0.1375 0.1329 0.1329 33,487 -0.01(-3.70%)
Jul 25, 2024 0.1245 0.1380 0.1245 0.1380 274,710 +0.01(+6.56%)
Jul 24, 2024 0.1229 0.1295 0.1202 0.1295 4,016 +0.00(+3.60%)
Jul 23, 2024 0.1200 0.1348 0.1200 0.1250 179,767 -0.00(-3.03%)
Jul 22, 2024 0.1380 0.1380 0.1250 0.1289 60,778 -0.01(-3.81%)
Jul 19, 2024 0.1358 0.1380 0.1340 0.1340 233,454 -0.00(-0.74%)
Jul 18, 2024 0.1300 0.1380 0.1300 0.1350 58,650 +0.00(+0.00%)
Jul 17, 2024 0.1410 0.1500 0.1350 0.1350 223,150 -0.00(-3.30%)
Jul 16, 2024 0.1200 0.1450 0.1200 0.1396 88,572 -0.00(-0.29%)
Jul 15, 2024 0.1440 0.1460 0.1296 0.1400 80,964 +0.00(+1.23%)
Jul 12, 2024 0.1345 0.1440 0.1289 0.1383 57,316 +0.00(+2.44%)
Jul 11, 2024 0.1250 0.1390 0.1250 0.1350 83,259 -0.00(-2.17%)
Jul 10, 2024 0.1300 0.1400 0.1300 0.1380 20,775 +0.01(+9.79%)
Jul 09, 2024 0.1375 0.1450 0.1200 0.1257 242,238 -0.02(-11.79%)
Jul 08, 2024 0.1400 0.1450 0.1239 0.1425 196,670 +0.00(+3.64%)
Jul 05, 2024 0.1441 0.1441 0.1150 0.1375 104,606 +0.00(+2.23%)
Jul 03, 2024 0.1400 0.1400 0.1280 0.1345 83,600 +0.00(+0.37%)
Jul 02, 2024 0.1300 0.1340 0.1189 0.1340 249,385 +0.01(+12.13%)
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.