Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	0.1050	0.1200	0.1050	0.1200	19,445	+0.01(+11.63%)
Oct 30, 2023	0.1075	0.1250	0.1075	0.1075	700	-0.02(-14.00%)
Oct 27, 2023	0.1200	0.1600	0.1200	0.1250	19,460	+0.01(+4.17%)
Oct 26, 2023	0.1275	0.1301	0.0962	0.1200	2,518	+0.00(+0.00%)
Oct 25, 2023	0.0900	0.1275	0.0900	0.1200	25,928	-0.00(-1.15%)
Oct 24, 2023	0.1142	0.1214	0.0900	0.1214	78,387	+0.00(+0.83%)
Oct 23, 2023	0.1300	0.1300	0.1070	0.1204	19,565	-0.01(-6.30%)
Oct 20, 2023	0.1119	0.1285	0.1119	0.1285	4,155	-0.01(-8.21%)
Oct 17, 2023				0.1400	0	+0.00(+1.82%)
Oct 16, 2023	0.1375	0.1375	0.1375	0.1375	23,000	-0.04(-21.87%)
Oct 13, 2023	0.1760	0.1760	0.1070	0.1760	54,355	+0.04(+31.05%)
Oct 11, 2023				0.1343	21,601	+0.03(+24.12%)
Oct 10, 2023	0.1100	0.2036	0.1080	0.1082	15,000	-0.00(-1.64%)
Oct 09, 2023	0.1100	0.1100	0.1100	0.1100	500	+0.01(+10.00%)
Oct 06, 2023	0.1000	0.1000	0.1000	0.1000	21,300	-0.00(-4.12%)
Oct 03, 2023				0.1043	0	+0.01(+10.96%)
Oct 02, 2023	0.1200	0.1300	0.0940	0.0940	60,000	-0.04(-29.80%)
Sep 25, 2023				0.1339	11,320	-0.03(-16.31%)
Sep 22, 2023	0.1600	0.1600	0.1600	0.1600	1,100	+0.01(+6.67%)
Sep 15, 2023				0.1500	0	+0.01(+8.70%)
Sep 14, 2023	0.1709	0.1709	0.1300	0.1380	92,193	-0.01(-9.21%)
Sep 13, 2023	0.1390	0.1580	0.1390	0.1520	5,077	+0.01(+4.97%)
Sep 12, 2023	0.1531	0.1549	0.1400	0.1448	4,579	+0.01(+5.16%)
Sep 11, 2023	0.1300	0.1570	0.1300	0.1377	92,439	-0.01(-3.57%)
Sep 08, 2023	0.1570	0.1570	0.1428	0.1428	5,550	-0.02(-13.40%)
Sep 07, 2023	0.1483	0.1650	0.1408	0.1649	13,548	+0.01(+9.93%)
Sep 06, 2023	0.1750	0.1750	0.1408	0.1500	129,916	-0.01(-7.98%)
Sep 05, 2023	0.1528	0.1630	0.1380	0.1630	10,000	+0.01(+3.30%)
Sep 01, 2023	0.1719	0.1719	0.1525	0.1578	3,300	+0.01(+7.20%)
Aug 31, 2023	0.1428	0.1562	0.1250	0.1472	23,394	+0.01(+5.98%)
Aug 30, 2023	0.1630	0.1630	0.1268	0.1389	387,169	-0.01(-8.86%)
Aug 29, 2023	0.1790	0.1790	0.1524	0.1524	98,001	-0.01(-6.22%)
Aug 28, 2023	0.1696	0.1804	0.1570	0.1625	66,752	+0.00(+1.94%)
Aug 25, 2023	0.1760	0.1760	0.1594	0.1594	63,785	+0.00(+1.98%)
Aug 24, 2023	0.1650	0.1800	0.1555	0.1563	33,365	-0.00(-2.31%)
Aug 23, 2023	0.1554	0.1800	0.1554	0.1600	79,502	-0.01(-5.88%)
Aug 22, 2023	0.1610	0.1713	0.1600	0.1700	207,246	+0.01(+6.32%)
Aug 21, 2023	0.1660	0.1750	0.1599	0.1599	96,330	-0.00(-0.37%)
Aug 18, 2023	0.1940	0.1940	0.1600	0.1605	87,152	-0.01(-6.41%)
Aug 17, 2023	0.1610	0.1800	0.1610	0.1715	4,650	-0.01(-7.30%)
Aug 16, 2023	0.1750	0.1850	0.1690	0.1850	84,281	+0.01(+8.82%)
Aug 15, 2023	0.1700	0.1700	0.1663	0.1700	2,100	-0.00(-1.85%)
Aug 14, 2023	0.1800	0.1856	0.1700	0.1732	20,222	-0.01(-5.36%)
Aug 11, 2023	0.1336	0.1830	0.1336	0.1830	47,867	+0.01(+4.10%)
Aug 10, 2023	0.1598	0.1888	0.1598	0.1758	66,845	-0.01(-3.93%)
Aug 09, 2023	0.1700	0.1846	0.1633	0.1830	174,000	+0.01(+6.46%)
Aug 08, 2023	0.1720	0.1892	0.1627	0.1719	73,275	+0.00(+0.70%)
Aug 07, 2023	0.1800	0.1800	0.1633	0.1707	39,647	-0.00(-1.73%)
Aug 04, 2023	0.1790	0.1799	0.1700	0.1737	42,569	+0.00(+0.06%)
Aug 03, 2023	0.1545	0.1930	0.1545	0.1736	99,018	+0.00(+0.64%)
Aug 02, 2023	0.1417	0.1864	0.1417	0.1725	82,786	-0.00(-2.71%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ares Strategic Mining Inc (OP: ARSMF )

Historical Prices