Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Strategic Mining Inc (OP: ARSMF )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 11, 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 (%)
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%)
Jul 01, 2024 0.1288 0.1288 0.1150 0.1195 9,910 -0.00(-0.42%)
Jun 28, 2024 0.1157 0.1214 0.1119 0.1200 56,360 -0.00(-1.56%)
Jun 27, 2024 0.1210 0.1231 0.1178 0.1219 54,893 +0.00(+1.50%)
Jun 26, 2024 0.1179 0.1251 0.1179 0.1201 2,393 +0.01(+4.43%)
Jun 25, 2024 0.1222 0.1340 0.1100 0.1150 155,070 -0.00(-1.96%)
Jun 24, 2024 0.1200 0.1295 0.1173 0.1173 119,325 +0.00(+2.09%)
Jun 21, 2024 0.1170 0.1480 0.1110 0.1149 316,176 -0.00(-2.13%)
Jun 20, 2024 0.1218 0.1263 0.1141 0.1174 70,982 +0.00(+0.00%)
Jun 18, 2024 0.1250 0.1257 0.1159 0.1174 64,879 -0.01(-6.08%)
Jun 17, 2024 0.1275 0.1300 0.1232 0.1250 69,536 -0.00(-0.24%)
Jun 14, 2024 0.1298 0.1300 0.1182 0.1253 126,499 +0.01(+4.42%)
Jun 13, 2024 0.1243 0.1245 0.1200 0.1200 25,248 +0.00(+0.00%)
Jun 12, 2024 0.1195 0.1245 0.1195 0.1200 14,715 -0.00(-2.20%)
Jun 11, 2024 0.1245 0.1245 0.1201 0.1227 89,150 -0.00(-1.05%)
Jun 10, 2024 0.1217 0.1254 0.1217 0.1240 74,393 +0.00(+1.14%)
Jun 07, 2024 0.1190 0.1259 0.1190 0.1226 211,446 -0.01(-4.74%)
Jun 06, 2024 0.1269 0.1287 0.1220 0.1287 60,388 +0.00(+2.96%)
Jun 05, 2024 0.1249 0.1256 0.1230 0.1250 79,769 +0.00(+1.21%)
Jun 04, 2024 0.1298 0.1298 0.1232 0.1235 40,220 -0.00(-0.40%)
Jun 03, 2024 0.1298 0.1298 0.1200 0.1240 30,533 +0.00(+0.00%)
May 31, 2024 0.1298 0.1298 0.1200 0.1240 72,572 -0.00(-0.40%)
May 30, 2024 0.1121 0.1249 0.1101 0.1245 139,559 +0.01(+5.15%)
May 29, 2024 0.1245 0.1245 0.1140 0.1184 151,807 -0.00(-3.97%)
May 28, 2024 0.1215 0.1260 0.1185 0.1233 83,023 +0.00(+0.24%)
May 24, 2024 0.1250 0.1252 0.1230 0.1230 87,892 -0.00(-2.61%)
May 23, 2024 0.1256 0.1298 0.1229 0.1263 122,711 +0.00(+0.48%)
May 22, 2024 0.1243 0.1264 0.1241 0.1257 298,006 -0.00(-0.24%)
May 21, 2024 0.1288 0.1300 0.1244 0.1260 196,615 +0.00(+0.00%)
May 20, 2024 0.1480 0.1480 0.1220 0.1260 39,739 -0.01(-3.82%)
May 17, 2024 0.1435 0.1435 0.1273 0.1310 154,344 +0.00(+1.95%)
May 16, 2024 0.1365 0.1365 0.1270 0.1285 145,072 +0.00(+1.18%)
May 15, 2024 0.1375 0.1404 0.1270 0.1270 605,318 -0.01(-5.65%)
May 14, 2024 0.1390 0.1400 0.1300 0.1346 224,413 -0.00(-0.37%)
May 13, 2024 0.1600 0.1600 0.1350 0.1351 223,284 -0.01(-6.70%)
May 10, 2024 0.1418 0.1512 0.1310 0.1448 509,002 -0.01(-6.58%)
May 09, 2024 0.1568 0.1600 0.1500 0.1550 131,861 +0.00(+0.00%)
May 08, 2024 0.1500 0.1600 0.1500 0.1550 161,683 +0.01(+3.33%)
May 07, 2024 0.1580 0.1658 0.1500 0.1500 203,939 -0.01(-7.58%)
May 06, 2024 0.1540 0.1623 0.1500 0.1623 30,871 +0.00(+2.08%)
May 03, 2024 0.1532 0.1600 0.1500 0.1590 65,728 +0.01(+5.93%)
May 02, 2024 0.1550 0.1600 0.1400 0.1501 71,322 -0.00(-2.53%)
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.