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 )

0.1240 UNCHANGED

Streaming Delayed Price Updated: 3:42 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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