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 (%)
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%)
Nov 01, 2023 0.1150 0.1420 0.1052 0.1300 75,326 +0.01(+8.33%)
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%)
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.