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

Ares Strategic Mining Inc (TSX: ASO )

N/A UNCHANGED
Last Price Updated: 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 28, 2018 3.190 3.220 2.690 2.700 32,460 -0.31(-10.30%)
Sep 27, 2018 3.030 3.030 3.010 3.010 1,100 +0.01(+0.33%)
Sep 26, 2018 3.050 3.050 3.000 3.000 1,400 -0.05(-1.64%)
Sep 25, 2018 3.050 3.050 3.050 3.050 300 -0.02(-0.65%)
Sep 24, 2018 3.090 3.090 3.070 3.070 2,119 +0.01(+0.33%)
Sep 21, 2018 3.070 3.070 3.060 3.060 300 +0.01(+0.33%)
Sep 20, 2018 3.000 3.050 3.000 3.050 11,500 +0.05(+1.67%)
Sep 19, 2018 3.130 3.130 3.000 3.000 6,300 -0.12(-3.85%)
Sep 18, 2018 3.100 3.120 3.100 3.120 6,100 +0.05(+1.63%)
Sep 17, 2018 3.050 3.070 3.050 3.070 1,300 +0.00(+0.00%)
Sep 14, 2018 3.070 3.070 3.070 3.070 407 -0.02(-0.65%)
Sep 13, 2018 3.150 3.150 3.000 3.090 4,011 -0.13(-4.04%)
Sep 11, 2018 3.220 3.220 3.220 0 -0.07(-2.13%)
Sep 10, 2018 3.390 3.390 3.290 3.290 5,600 -0.10(-2.95%)
Sep 07, 2018 3.390 3.390 3.390 3.390 100 +0.01(+0.30%)
Sep 06, 2018 3.380 3.380 3.380 3.380 800 +0.00(+0.00%)
Sep 05, 2018 3.400 3.400 3.380 3.380 600 -0.03(-0.88%)
Sep 04, 2018 3.360 3.420 3.360 3.410 2,743 +0.04(+1.19%)
Aug 31, 2018 3.370 3.370 3.370 0 -0.02(-0.59%)
Aug 30, 2018 3.390 3.390 3.390 40 +0.00(+0.00%)
Aug 29, 2018 3.400 3.400 3.390 3.390 206 +0.00(+0.00%)
Aug 28, 2018 3.500 3.500 3.390 3.390 802 -0.15(-4.24%)
Aug 27, 2018 3.540 3.540 3.540 3.540 384 +0.11(+3.21%)
Aug 24, 2018 3.520 3.520 3.400 3.430 4,429 -0.15(-4.19%)
Aug 23, 2018 3.400 3.580 3.400 3.580 3,630 +0.17(+4.99%)
Aug 22, 2018 3.410 3.410 3.410 3.410 811 -0.02(-0.58%)
Aug 21, 2018 3.440 3.440 3.420 3.430 1,100 -0.02(-0.58%)
Aug 20, 2018 3.600 3.600 3.400 3.450 5,899 -0.28(-7.51%)
Aug 17, 2018 3.850 3.850 3.730 3.730 3,400 +0.04(+1.08%)
Aug 16, 2018 3.750 3.750 3.690 3.690 1,150 +0.09(+2.50%)
Aug 15, 2018 3.860 3.860 3.590 3.600 5,383 -0.32(-8.16%)
Aug 14, 2018 4.190 4.190 3.920 3.920 4,950 -0.27(-6.44%)
Aug 13, 2018 4.000 4.240 4.000 4.190 9,300 +0.22(+5.54%)
Aug 10, 2018 3.930 3.970 3.930 3.970 1,781 +0.06(+1.53%)
Aug 09, 2018 3.910 3.910 3.910 3.910 150 -0.04(-1.01%)
Aug 07, 2018 3.950 3.950 3.950 0 +0.00(+0.00%)
Aug 02, 2018 3.950 3.950 3.950 0 -0.09(-2.23%)
Aug 01, 2018 4.000 4.070 4.000 4.040 1,700 -0.01(-0.25%)
Jul 31, 2018 4.050 4.050 4.050 4.050 300 +0.07(+1.76%)
Jul 30, 2018 4.050 4.050 3.980 3.980 707 -0.14(-3.40%)
Jul 27, 2018 4.150 4.150 4.120 4.120 208 -0.01(-0.24%)
Jul 26, 2018 4.130 4.130 4.130 4.130 100 -0.08(-1.90%)
Jul 25, 2018 4.290 4.300 4.210 4.210 2,150 -0.09(-2.09%)
Jul 24, 2018 4.250 4.300 4.250 4.300 700 +0.01(+0.23%)
Jul 23, 2018 4.300 4.300 4.290 4.290 900 -0.22(-4.88%)
Jul 20, 2018 4.510 4.510 4.510 4.510 100 -0.04(-0.88%)
Jul 19, 2018 4.450 4.550 4.450 4.550 1,700 +0.01(+0.22%)
Jul 18, 2018 4.480 4.600 4.480 4.540 1,300 -0.03(-0.66%)
Jul 17, 2018 4.540 4.670 4.540 4.570 1,700 +0.05(+1.11%)
Jul 16, 2018 5.190 5.190 4.490 4.520 3,600 -0.80(-15.04%)
Jul 13, 2018 4.490 5.990 4.490 5.320 22,750 +0.67(+14.41%)
Jul 12, 2018 4.780 4.890 4.650 4.650 2,100 +0.02(+0.43%)
Jul 11, 2018 4.620 4.900 4.560 4.630 28,684 -0.75(-13.94%)
Jul 10, 2018 4.610 5.990 4.540 5.380 48,541 +0.74(+15.95%)
Jul 09, 2018 4.360 4.800 4.360 4.640 6,950 +0.29(+6.67%)
Jul 06, 2018 4.620 4.670 4.350 4.350 23,800 -0.24(-5.23%)
Jul 05, 2018 4.300 4.590 4.300 4.590 4,900 +0.26(+6.00%)
Jul 04, 2018 3.890 4.500 3.890 4.330 10,560 +0.57(+15.16%)
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.