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 )

0.1253 +0.0053 (+4.42%)

Streaming Delayed Price Updated: 1:46 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	0.1920	0.1920	0.1717	0.1773	68,999	-0.00(-0.56%)
Jul 31, 2023	0.1729	0.1813	0.1729	0.1783	38,785	-0.00(-2.46%)
Jul 28, 2023	0.1911	0.1911	0.1741	0.1828	13,250	+0.01(+5.06%)
Jul 27, 2023	0.1816	0.1880	0.1740	0.1740	36,300	-0.01(-7.40%)
Jul 26, 2023	0.1879	0.1879	0.1879	0.1879	12,000	+0.01(+4.97%)
Jul 25, 2023	0.1808	0.1890	0.1701	0.1790	79,940	+0.00(+0.39%)
Jul 24, 2023	0.1906	0.1906	0.1728	0.1783	12,775	+0.00(+1.31%)
Jul 21, 2023	0.2000	0.2000	0.1760	0.1760	24,490	-0.01(-7.71%)
Jul 20, 2023	0.1801	0.1962	0.1638	0.1907	119,633	+0.01(+5.36%)
Jul 19, 2023	0.1920	0.1980	0.1786	0.1810	48,585	-0.01(-3.62%)
Jul 18, 2023	0.1800	0.1980	0.1800	0.1878	16,352	-0.00(-0.84%)
Jul 17, 2023	0.2000	0.2000	0.1810	0.1894	57,023	+0.00(+0.42%)
Jul 14, 2023	0.1846	0.2000	0.1846	0.1886	39,997	-0.00(-1.36%)
Jul 13, 2023	0.1905	0.1981	0.1810	0.1912	13,700	+0.00(+1.76%)
Jul 12, 2023	0.1942	0.2000	0.1775	0.1879	55,517	-0.01(-5.58%)
Jul 11, 2023	0.1700	0.2000	0.1700	0.1990	65,762	+0.01(+4.74%)
Jul 10, 2023	0.2000	0.2000	0.1900	0.1900	15,420	+0.00(+0.00%)
Jul 07, 2023	0.1937	0.1970	0.1900	0.1900	95,861	-0.00(-1.61%)
Jul 06, 2023	0.1999	0.1999	0.1800	0.1931	21,779	+0.00(+1.63%)
Jul 05, 2023	0.1920	0.1920	0.1800	0.1900	12,400	+0.01(+2.70%)

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