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 )

0.1260 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 21, 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 (%)
May 28, 2021 0.5831 0.5831 0.5100 0.5279 134,214 +0.01(+1.93%)
May 27, 2021 0.5331 0.5489 0.4805 0.5179 745,490 -0.03(-5.13%)
May 26, 2021 0.5405 0.6000 0.5405 0.5459 282,000 -0.04(-7.32%)
May 25, 2021 0.5750 0.5916 0.5475 0.5890 186,474 -0.00(-0.74%)
May 24, 2021 0.4915 0.6040 0.4915 0.5934 308,760 +0.05(+8.32%)
May 21, 2021 0.5400 0.5600 0.5390 0.5478 199,080 +0.01(+1.71%)
May 20, 2021 0.5440 0.5500 0.5000 0.5386 160,761 +0.03(+5.28%)
May 19, 2021 0.5300 0.5400 0.4595 0.5116 968,388 -0.02(-3.71%)
May 18, 2021 0.6150 0.6300 0.5300 0.5313 423,694 -0.07(-11.45%)
May 17, 2021 0.6450 0.6450 0.5992 0.6000 343,734 +0.01(+2.30%)
May 14, 2021 0.6600 0.6600 0.5800 0.5865 454,886 -0.03(-5.53%)
May 13, 2021 0.6010 0.6471 0.5868 0.6208 830,060 +0.02(+3.47%)
May 12, 2021 0.6589 0.6604 0.6000 0.6000 743,063 -0.06(-8.70%)
May 11, 2021 0.6500 0.6860 0.6197 0.6572 466,269 +0.01(+1.25%)
May 10, 2021 0.6650 0.6650 0.5920 0.6491 629,209 +0.02(+2.93%)
May 07, 2021 0.6016 0.6447 0.6000 0.6306 574,909 +0.01(+1.63%)
May 06, 2021 0.6270 0.6448 0.6080 0.6205 363,169 -0.00(-0.53%)
May 05, 2021 0.6390 0.6390 0.5938 0.6238 333,173 +0.02(+3.74%)
May 04, 2021 0.6400 0.6615 0.5753 0.6013 640,889 -0.04(-6.73%)
May 03, 2021 0.5630 0.6500 0.5630 0.6447 427,182 +0.07(+12.55%)
Apr 30, 2021 0.5700 0.5833 0.5600 0.5728 242,700 -0.01(-1.00%)
Apr 29, 2021 0.5915 0.5915 0.5661 0.5786 214,894 -0.00(-0.67%)
Apr 28, 2021 0.5450 0.5879 0.5450 0.5825 218,079 +0.03(+5.91%)
Apr 27, 2021 0.5380 0.5689 0.5380 0.5500 234,262 +0.00(+0.00%)
Apr 26, 2021 0.5356 0.5530 0.5336 0.5500 149,578 +0.01(+2.23%)
Apr 23, 2021 0.5494 0.5685 0.5300 0.5380 122,300 -0.01(-1.01%)
Apr 22, 2021 0.5500 0.5500 0.5277 0.5435 73,869 +0.00(+0.28%)
Apr 21, 2021 0.5354 0.5500 0.5100 0.5420 182,204 +0.01(+0.93%)
Apr 20, 2021 0.5310 0.5835 0.5300 0.5370 263,008 +0.00(+0.37%)
Apr 19, 2021 0.4000 0.5413 0.3000 0.5350 286,510 +0.02(+4.66%)
Apr 16, 2021 0.5120 0.5244 0.4950 0.5112 164,900 -0.00(-0.16%)
Apr 15, 2021 0.5225 0.5403 0.5000 0.5120 185,397 -0.01(-2.20%)
Apr 14, 2021 0.5500 0.5500 0.5100 0.5235 185,220 +0.01(+1.06%)
Apr 13, 2021 0.5490 0.5490 0.4935 0.5180 453,340 -0.01(-2.26%)
Apr 12, 2021 0.6000 0.6000 0.5300 0.5300 254,687 -0.03(-5.36%)
Apr 09, 2021 0.6000 0.6000 0.5320 0.5600 464,700 -0.04(-6.51%)
Apr 08, 2021 0.5150 0.6095 0.5150 0.5990 678,082 +0.08(+15.30%)
Apr 07, 2021 0.5196 0.6584 0.5000 0.5195 1,534,045 +0.00(+0.50%)
Apr 06, 2021 0.4800 0.5370 0.4800 0.5169 1,098,540 +0.03(+5.71%)
Apr 05, 2021 0.4750 0.4890 0.4460 0.4890 662,264 +0.04(+8.91%)
Apr 01, 2021 0.4600 0.4600 0.4287 0.4490 248,100 +0.01(+3.22%)
Mar 31, 2021 0.4400 0.4499 0.4224 0.4350 221,621 +0.00(+0.83%)
Mar 30, 2021 0.4360 0.4419 0.4224 0.4314 207,460 -0.01(-1.82%)
Mar 29, 2021 0.4470 0.4470 0.4300 0.4394 167,185 +0.00(+0.78%)
Mar 26, 2021 0.4363 0.4480 0.4300 0.4360 17,100 +0.00(+0.07%)
Mar 25, 2021 0.4375 0.4489 0.4317 0.4357 132,857 -0.01(-1.47%)
Mar 24, 2021 0.4406 0.4500 0.4250 0.4422 116,939 +0.00(+0.39%)
Mar 23, 2021 0.4558 0.4710 0.4400 0.4405 182,343 -0.02(-3.29%)
Mar 22, 2021 0.4310 0.4589 0.4306 0.4555 229,291 +0.02(+3.52%)
Mar 19, 2021 0.4350 0.4405 0.4200 0.4400 116,100 +0.01(+2.33%)
Mar 18, 2021 0.4301 0.4514 0.4259 0.4300 153,347 -0.01(-3.26%)
Mar 17, 2021 0.4445 0.4500 0.4340 0.4445 76,324 +0.00(+0.52%)
Mar 16, 2021 0.4600 0.4600 0.4350 0.4422 150,425 -0.00(-0.34%)
Mar 15, 2021 0.4529 0.4529 0.4302 0.4437 183,461 +0.01(+2.02%)
Mar 12, 2021 0.4300 0.4450 0.4215 0.4349 182,800 -0.01(-1.16%)
Mar 11, 2021 0.4650 0.4650 0.4200 0.4400 436,820 +0.01(+1.55%)
Mar 10, 2021 0.4241 0.4403 0.4220 0.4333 200,930 -0.00(-0.39%)
Mar 09, 2021 0.4390 0.4420 0.4122 0.4350 377,934 -0.02(-4.69%)
Mar 08, 2021 0.4307 0.4700 0.4100 0.4564 565,874 +0.03(+6.49%)
Mar 05, 2021 0.4347 0.4495 0.4100 0.4286 454,700 -0.01(-3.34%)
Mar 04, 2021 0.4500 0.4675 0.4100 0.4434 345,974 +0.02(+4.18%)
Mar 03, 2021 0.4322 0.4558 0.4157 0.4256 250,324 +0.01(+1.29%)
Mar 02, 2021 0.4355 0.4760 0.4000 0.4202 722,616 -0.04(-8.55%)
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.