Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Strategic Mining Inc (OP: ARSMF )

0.1174 -0.0076 (-6.08%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 18, 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 (%)
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%)
May 01, 2024 0.1457 0.1550 0.1400 0.1540 116,071 +0.01(+4.41%)
Apr 30, 2024 0.1520 0.1600 0.1401 0.1475 44,306 -0.00(-2.06%)
Apr 29, 2024 0.1391 0.1550 0.1380 0.1506 233,360 +0.01(+7.57%)
Apr 26, 2024 0.1400 0.1474 0.1359 0.1400 290,409 +0.01(+4.01%)
Apr 25, 2024 0.1370 0.1423 0.1346 0.1346 161,075 -0.01(-7.17%)
Apr 24, 2024 0.1424 0.1450 0.1405 0.1450 31,172 +0.00(+3.57%)
Apr 23, 2024 0.1300 0.1424 0.1300 0.1400 33,230 +0.00(+3.09%)
Apr 22, 2024 0.1444 0.1444 0.1300 0.1358 68,723 -0.01(-6.15%)
Apr 19, 2024 0.1483 0.1483 0.1350 0.1447 69,211 -0.00(-1.96%)
Apr 18, 2024 0.1462 0.1476 0.1388 0.1476 219,055 +0.01(+5.43%)
Apr 17, 2024 0.1395 0.1400 0.1372 0.1400 27,321 +0.00(+0.43%)
Apr 16, 2024 0.1469 0.1470 0.1394 0.1394 56,700 -0.00(-0.43%)
Apr 15, 2024 0.1459 0.1459 0.1310 0.1400 96,970 -0.00(-2.17%)
Apr 12, 2024 0.1402 0.1474 0.1389 0.1431 25,425 +0.00(+0.07%)
Apr 11, 2024 0.1484 0.1484 0.1350 0.1430 106,931 -0.01(-3.64%)
Apr 10, 2024 0.1300 0.1488 0.1300 0.1484 274,058 +0.01(+4.14%)
Apr 09, 2024 0.1425 0.1499 0.1388 0.1425 19,795 +0.00(+3.64%)
Apr 08, 2024 0.1442 0.1500 0.1366 0.1375 74,395 -0.01(-4.51%)
Apr 05, 2024 0.1500 0.1500 0.1426 0.1440 107,329 +0.00(+2.78%)
Apr 04, 2024 0.1406 0.1450 0.1386 0.1401 41,047 -0.00(-1.27%)
Apr 03, 2024 0.1450 0.1450 0.1376 0.1419 61,810 -0.00(-0.14%)
Apr 02, 2024 0.1401 0.1450 0.1389 0.1421 74,795 +0.00(+1.43%)
Apr 01, 2024 0.1465 0.1498 0.1401 0.1401 96,498 -0.01(-4.17%)
Mar 28, 2024 0.1400 0.1498 0.1400 0.1462 343,745 -0.00(-0.95%)
Mar 27, 2024 0.1500 0.1500 0.1450 0.1476 192,381 -0.00(-1.01%)
Mar 26, 2024 0.1480 0.1491 0.1404 0.1491 201,214 +0.01(+5.67%)
Mar 25, 2024 0.1496 0.1496 0.1400 0.1411 40,223 -0.00(-1.26%)
Mar 22, 2024 0.1474 0.1478 0.1399 0.1429 383,009 +0.01(+9.00%)
Mar 21, 2024 0.1398 0.1500 0.1311 0.1311 14,832 -0.01(-9.96%)
Mar 20, 2024 0.1475 0.1475 0.1380 0.1456 7,309 -0.00(-0.14%)
Mar 19, 2024 0.1451 0.1458 0.1445 0.1458 1,175 +0.00(+1.04%)
Mar 18, 2024 0.1446 0.1500 0.1400 0.1443 183,188 +0.00(+0.07%)
Mar 15, 2024 0.1179 0.1500 0.1179 0.1442 36,162 -0.00(-0.55%)
Mar 14, 2024 0.1372 0.1480 0.1340 0.1450 28,530 +0.00(+1.54%)
Mar 13, 2024 0.1384 0.1432 0.1311 0.1428 86,494 +0.00(+2.88%)
Mar 12, 2024 0.1450 0.1491 0.1314 0.1388 19,368 -0.01(-4.21%)
Mar 11, 2024 0.1394 0.1449 0.1372 0.1449 47,235 +0.00(+3.50%)
Mar 08, 2024 0.1311 0.1500 0.1311 0.1400 81,771 +0.00(+2.04%)
Mar 07, 2024 0.1490 0.1490 0.1338 0.1372 20,483 -0.01(-7.92%)
Mar 06, 2024 0.1430 0.1490 0.1249 0.1490 133,848 +0.00(+2.62%)
Mar 05, 2024 0.1400 0.1452 0.1292 0.1452 75,224 +0.00(+0.14%)
Mar 04, 2024 0.1300 0.1450 0.1240 0.1450 65,073 +0.00(+0.00%)
Mar 01, 2024 0.1200 0.1450 0.1200 0.1450 79,338 +0.01(+9.85%)
Feb 29, 2024 0.1360 0.1400 0.1272 0.1320 32,281 -0.00(-1.35%)
Feb 28, 2024 0.1350 0.1350 0.1335 0.1338 34,712 +0.00(+1.36%)
Feb 27, 2024 0.1296 0.1357 0.1296 0.1320 20,457 -0.00(-2.58%)
Feb 26, 2024 0.1325 0.1400 0.1281 0.1355 28,192 -0.00(-0.37%)
Feb 23, 2024 0.1254 0.1498 0.1254 0.1360 36,090 -0.01(-4.02%)
Feb 22, 2024 0.1420 0.1500 0.1300 0.1417 219,092 -0.00(-0.49%)
Feb 21, 2024 0.1550 0.1550 0.1380 0.1424 60,175 -0.00(-1.04%)
Feb 20, 2024 0.1450 0.1521 0.1372 0.1439 364,586 -0.00(-1.10%)
Feb 16, 2024 0.1462 0.1600 0.1420 0.1455 48,447 +0.01(+5.74%)
Feb 15, 2024 0.1415 0.1467 0.1309 0.1376 52,632 +0.00(+0.00%)
Feb 14, 2024 0.1352 0.1492 0.1352 0.1376 44,650 -0.00(-2.06%)
Feb 13, 2024 0.1500 0.1500 0.1307 0.1405 164,114 +0.00(+0.93%)
Feb 12, 2024 0.1498 0.1650 0.1328 0.1392 122,828 +0.01(+4.58%)
Feb 09, 2024 0.1450 0.1450 0.1275 0.1331 66,578 -0.01(-4.93%)
Feb 08, 2024 0.1259 0.1450 0.1220 0.1400 204,322 +0.01(+7.94%)
Feb 07, 2024 0.1700 0.1700 0.1211 0.1297 75,395 -0.02(-11.35%)
Feb 06, 2024 0.1310 0.1463 0.1253 0.1463 142,784 +0.01(+7.89%)
Feb 05, 2024 0.1400 0.1463 0.1242 0.1356 116,401 -0.01(-8.50%)
Feb 02, 2024 0.1488 0.1510 0.1450 0.1482 34,720 -0.00(-1.20%)
Feb 01, 2024 0.1450 0.1500 0.1280 0.1500 118,803 +0.01(+7.37%)
Jan 31, 2024 0.1404 0.1404 0.1397 0.1397 5,899 +0.01(+5.43%)
Jan 30, 2024 0.1440 0.1442 0.1267 0.1325 80,162 -0.00(-1.49%)
Jan 29, 2024 0.1440 0.1493 0.1280 0.1345 37,481 -0.00(-1.25%)
Jan 26, 2024 0.1381 0.1385 0.1250 0.1362 60,866 +0.00(+1.95%)
Jan 25, 2024 0.1360 0.1435 0.1215 0.1336 33,834 -0.00(-1.76%)
Jan 24, 2024 0.1361 0.1401 0.1307 0.1360 27,059 -0.00(-3.48%)
Jan 23, 2024 0.1400 0.1445 0.1330 0.1409 22,140 +0.01(+5.39%)
Jan 22, 2024 0.1700 0.1700 0.1244 0.1337 23,295 -0.01(-3.74%)
Jan 19, 2024 0.1500 0.1500 0.1271 0.1389 78,660 -0.01(-4.21%)
Jan 18, 2024 0.1450 0.1503 0.1314 0.1450 38,971 +0.00(+0.83%)
Jan 17, 2024 0.1460 0.1460 0.1438 0.1438 756 +0.00(+0.49%)
Jan 16, 2024 0.1450 0.1500 0.1400 0.1431 81,201 -0.01(-3.70%)
Jan 12, 2024 0.1500 0.1517 0.1400 0.1486 75,970 +0.00(+0.41%)
Jan 11, 2024 0.1520 0.1520 0.1450 0.1480 129,794 +0.00(+0.68%)
Jan 10, 2024 0.1498 0.1506 0.1470 0.1470 21,819 -0.00(-0.68%)
Jan 09, 2024 0.1500 0.1667 0.1434 0.1480 185,812 -0.00(-0.13%)
Jan 08, 2024 0.1519 0.1521 0.1450 0.1482 55,271 -0.01(-4.14%)
Jan 05, 2024 0.1422 0.1650 0.1420 0.1546 186,330 +0.00(+1.31%)
Jan 04, 2024 0.1540 0.1540 0.1450 0.1526 23,439 +0.00(+0.26%)
Jan 03, 2024 0.1540 0.1630 0.1450 0.1522 24,275 -0.00(-0.52%)
Jan 02, 2024 0.1451 0.1655 0.1451 0.1530 166,311 -0.00(-1.29%)
Dec 29, 2023 0.1453 0.1600 0.1414 0.1550 242,760 +0.01(+10.56%)
Dec 28, 2023 0.1430 0.1541 0.1384 0.1402 60,195 -0.01(-5.78%)
Dec 27, 2023 0.1346 0.1500 0.1250 0.1488 86,753 +0.02(+14.64%)
Dec 26, 2023 0.1410 0.1410 0.1201 0.1298 62,300 -0.00(-3.57%)
Dec 22, 2023 0.1357 0.1410 0.1250 0.1346 97,807 -0.01(-4.13%)
Dec 21, 2023 0.1285 0.1448 0.1200 0.1404 214,632 +0.01(+7.83%)
Dec 20, 2023 0.1401 0.1433 0.1302 0.1302 32,293 +0.00(+0.15%)
Dec 19, 2023 0.1346 0.1500 0.1300 0.1300 51,807 -0.01(-7.60%)
Dec 18, 2023 0.1460 0.1543 0.1322 0.1407 71,851 -0.01(-4.16%)
Dec 15, 2023 0.1420 0.1562 0.1271 0.1468 189,818 +0.01(+8.42%)
Dec 14, 2023 0.1342 0.1467 0.1283 0.1354 59,260 +0.00(+0.45%)
Dec 13, 2023 0.1382 0.1382 0.1300 0.1348 11,877 -0.00(-1.03%)
Dec 12, 2023 0.1357 0.1450 0.1293 0.1362 35,782 +0.00(+3.03%)
Dec 11, 2023 0.1400 0.1450 0.1100 0.1322 50,743 -0.00(-3.15%)
Dec 08, 2023 0.1400 0.1400 0.1280 0.1365 18,455 +0.01(+5.00%)
Dec 07, 2023 0.1349 0.1525 0.1277 0.1300 171,304 +0.00(+1.80%)
Dec 06, 2023 0.1249 0.1426 0.1236 0.1277 213,052 -0.01(-8.79%)
Dec 05, 2023 0.1240 0.1426 0.1240 0.1400 85,563 -0.00(-1.96%)
Dec 04, 2023 0.1280 0.1460 0.1209 0.1428 50,439 +0.00(+2.00%)
Dec 01, 2023 0.1345 0.1400 0.1270 0.1400 202,861 -0.00(-3.45%)
Nov 30, 2023 0.1304 0.1500 0.1250 0.1450 167,597 +0.02(+18.85%)
Nov 29, 2023 0.1450 0.1450 0.1200 0.1220 16,258 -0.01(-7.79%)
Nov 28, 2023 0.1259 0.1323 0.1219 0.1323 2,675 -0.00(-1.85%)
Nov 27, 2023 0.1325 0.1450 0.1131 0.1348 41,720 -0.01(-3.71%)
Nov 24, 2023 0.1460 0.1460 0.1400 0.1400 7,325 -0.00(-3.45%)
Nov 22, 2023 0.1250 0.1472 0.1250 0.1450 58,833 +0.00(+0.00%)
Nov 21, 2023 0.1250 0.1460 0.1250 0.1450 8,949 +0.00(+0.00%)
Nov 20, 2023 0.1390 0.1450 0.1250 0.1450 7,310 +0.00(+0.00%)
Nov 17, 2023 0.1600 0.1600 0.1200 0.1450 13,961 +0.02(+20.83%)
Nov 16, 2023 0.1350 0.1450 0.1081 0.1200 68,165 -0.01(-9.77%)
Nov 15, 2023 0.1326 0.1389 0.1201 0.1330 26,870 -0.00(-2.99%)
Nov 14, 2023 0.1378 0.1506 0.1371 0.1371 3,400 +0.02(+19.22%)
Nov 13, 2023 0.1330 0.1600 0.1131 0.1150 103,407 -0.01(-11.54%)
Nov 10, 2023 0.1215 0.1477 0.1215 0.1300 11,807 +0.00(+2.36%)
Nov 09, 2023 0.1500 0.1500 0.1269 0.1270 8,309 -0.02(-15.22%)
Nov 08, 2023 0.1328 0.1551 0.1050 0.1498 94,503 +0.01(+8.55%)
Nov 07, 2023 0.1441 0.1600 0.1335 0.1380 74,887 +0.00(+2.91%)
Nov 06, 2023 0.1599 0.1664 0.1150 0.1341 124,130 -0.01(-4.76%)
Nov 03, 2023 0.1500 0.1579 0.1270 0.1408 68,264 -0.01(-8.15%)
Nov 02, 2023 0.1595 0.1595 0.1450 0.1533 109,235 +0.02(+17.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.