Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Strategic Mining Inc (CSE: ARS )

0.1550 -0.0150 (-8.82%)
Streaming Delayed Price Updated: 3:55 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 (%)
Jan 31, 2023 0.1950 0.1950 0.1950 0.1950 4,900 +0.01(+5.41%)
Jan 30, 2023 0.1850 0.2000 0.1800 0.1850 69,590 +0.02(+12.12%)
Jan 27, 2023 0.1800 0.1850 0.1500 0.1650 87,135 -0.02(-10.81%)
Jan 26, 2023 0.1950 0.2000 0.1850 0.1850 40,000 -0.02(-7.50%)
Jan 25, 2023 0.2100 0.2100 0.1800 0.2000 269,357 -0.01(-4.76%)
Jan 24, 2023 0.2100 0.2100 0.2100 0.2100 2,721 +0.01(+2.44%)
Jan 23, 2023 0.2200 0.2300 0.2050 0.2050 110,096 +0.00(+0.00%)
Jan 20, 2023 0.2300 0.2300 0.2050 0.2050 142,631 -0.03(-10.87%)
Jan 19, 2023 0.2400 0.2400 0.2300 0.2300 21,718 +0.01(+4.55%)
Jan 18, 2023 0.2400 0.2400 0.2200 0.2200 111,785 -0.01(-4.35%)
Jan 17, 2023 0.2300 0.2300 0.2300 0.2300 67,500 +0.00(+0.00%)
Jan 13, 2023 0.2300 376 -0.01(-6.12%)
Jan 12, 2023 0.2450 0.2450 0.2450 0.2450 7,500 -0.01(-2.00%)
Jan 11, 2023 0.2500 0.2500 0.2500 0.2500 12,625 +0.01(+2.04%)
Jan 09, 2023 0.2450 0.2450 0 -0.02(-7.55%)
Jan 06, 2023 0.2350 0.2650 0.2350 0.2650 86,160 +0.03(+12.77%)
Jan 05, 2023 0.2350 0.2350 0.2350 0.2350 504 +0.00(+0.00%)
Jan 04, 2023 0.2350 0.2400 0.2350 0.2350 10,915 +0.00(+2.17%)
Jan 03, 2023 0.2250 0.2350 0.2250 0.2300 90,500 -0.01(-4.17%)
Dec 30, 2022 0.2400 0 +0.02(+9.09%)
Dec 28, 2022 0.2200 0.2200 0 -0.01(-2.22%)
Dec 23, 2022 0.2250 0 +0.01(+4.65%)
Dec 22, 2022 0.2150 0.2200 0.2150 0.2150 9,770 -0.02(-6.52%)
Dec 21, 2022 0.2250 0.2300 0.2250 0.2300 23,163 +0.00(+0.00%)
Dec 19, 2022 0.2300 0.2300 16 -0.01(-4.17%)
Dec 16, 2022 0.1850 0.2400 0.1850 0.2400 21,848 +0.01(+4.35%)
Dec 15, 2022 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+2.22%)
Dec 14, 2022 0.2250 0.2250 0.2250 0.2250 1,001 -0.01(-2.17%)
Dec 13, 2022 0.2250 0.2300 0.2200 0.2300 17,504 -0.00(-2.13%)
Dec 12, 2022 0.2350 0.2350 0.2350 0.2350 3,200 -0.02(-6.00%)
Dec 09, 2022 0.2500 0.2500 0.2500 0.2500 9,395 +0.02(+8.70%)
Dec 08, 2022 0.2200 0.2300 0.2100 0.2300 18,162 +0.04(+17.95%)
Dec 07, 2022 0.2400 0.2400 0.1950 0.1950 19,500 -0.06(-23.53%)
Dec 06, 2022 0.2550 0.2550 0.2550 0.2550 24,300 -0.01(-3.77%)
Dec 05, 2022 0.2650 0.2650 0.2650 0.2650 1,356 +0.01(+1.92%)
Dec 02, 2022 0.2500 0.2600 0.2500 0.2600 10,952 +0.00(+0.00%)
Dec 01, 2022 0.2600 0.2600 0.2600 0.2600 3,512 +0.00(+0.00%)
Nov 30, 2022 0.2750 0.2750 0.2600 0.2600 11,200 -0.02(-7.14%)
Nov 29, 2022 0.2800 0.2800 0.2800 0.2800 10,100 +0.02(+5.66%)
Nov 28, 2022 0.2700 0.2800 0.2650 0.2650 99,150 +0.01(+3.92%)
Nov 25, 2022 0.2600 0.2600 0.2550 0.2550 3,900 -0.02(-5.56%)
Nov 24, 2022 0.2700 0.2700 0.2700 0.2700 25,001 +0.04(+14.89%)
Nov 23, 2022 0.2600 0.2600 0.2350 0.2350 6,001 -0.04(-12.96%)
Nov 22, 2022 0.2600 0.2700 0.2600 0.2700 14,404 +0.01(+3.85%)
Nov 21, 2022 0.2700 0.2700 0.2600 0.2600 9,900 -0.01(-3.70%)
Nov 18, 2022 0.2500 0.2700 0.2500 0.2700 17,208 -0.01(-3.57%)
Nov 17, 2022 0.2800 0.2800 0.2800 0.2800 2,100 +0.00(+0.00%)
Nov 16, 2022 0.2650 0.2800 0.2650 0.2800 74,041 +0.01(+3.70%)
Nov 15, 2022 0.2600 0.2900 0.2600 0.2700 102,946 -0.01(-1.82%)
Nov 14, 2022 0.2700 0.2750 0.2700 0.2750 1,302 +0.01(+3.77%)
Nov 11, 2022 0.2650 0.2700 0.2650 0.2650 13,000 +0.00(+0.00%)
Nov 10, 2022 0.2600 0.2650 0.2600 0.2650 13,000 +0.01(+3.92%)
Nov 09, 2022 0.2550 0.2600 0.2550 0.2550 15,500 -0.01(-1.92%)
Nov 08, 2022 0.2700 0.2800 0.2600 0.2600 184,203 -0.02(-8.77%)
Nov 07, 2022 0.2950 0.2950 0.2850 0.2850 2,558 +0.01(+5.56%)
Nov 04, 2022 0.2650 0.2700 0.2650 0.2700 48,200 +0.02(+5.88%)
Nov 03, 2022 0.2600 0.2650 0.2550 0.2550 38,423 -0.01(-1.92%)
Nov 02, 2022 0.2650 0.2650 0.2600 0.2600 102,000 -0.01(-1.89%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.