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 )

0.1700 UNCHANGED
Official Closing Price Updated: 3:37 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 0.1650 0.1700 0.1650 0.1700 185,207 +0.00(+0.00%)
Jun 05, 2024 0.1700 0.1700 297 +0.00(+0.00%)
Jun 04, 2024 0.1700 0.1700 0.1700 0.1700 94,392 +0.00(+0.00%)
Jun 03, 2024 0.1700 0.1700 0.1700 0.1700 37,000 +0.01(+3.03%)
May 31, 2024 0.1600 0.1700 0.1600 0.1650 97,400 +0.00(+0.00%)
May 30, 2024 0.1650 0.1650 0.1550 0.1650 13,000 +0.01(+6.45%)
May 29, 2024 0.1700 0.1700 0.1550 0.1550 199,279 -0.02(-8.82%)
May 28, 2024 0.1600 0.1700 0.1600 0.1700 117,163 +0.01(+3.03%)
May 27, 2024 0.1650 0.1650 0.1650 0.1650 7,985 -0.01(-2.94%)
May 24, 2024 0.1700 0.1700 0.1700 0.1700 35,500 +0.00(+0.00%)
May 23, 2024 0.1700 0.1700 0.1700 0.1700 143,000 -0.00(-2.86%)
May 22, 2024 0.1700 0.1750 0.1700 0.1750 220,350 +0.00(+2.94%)
May 21, 2024 0.1800 0.1800 0.1650 0.1700 290,439 +0.00(+0.00%)
May 17, 2024 0.1700 0 -0.00(-2.86%)
May 16, 2024 0.1700 0.1750 0.1700 0.1750 81,000 +0.00(+2.94%)
May 15, 2024 0.1800 0.1800 0.1700 0.1700 201,348 -0.01(-5.56%)
May 14, 2024 0.1900 0.1900 0.1800 0.1800 169,011 -0.01(-2.70%)
May 13, 2024 0.1850 0.1850 0.1800 0.1850 170,422 +0.01(+2.78%)
May 10, 2024 0.1900 0.1900 0.1750 0.1800 868,339 -0.03(-14.29%)
May 09, 2024 0.2200 0.2200 0.2000 0.2100 124,083 +0.01(+2.44%)
May 08, 2024 0.2000 0.2100 0.2000 0.2050 92,610 -0.01(-4.65%)
May 07, 2024 0.2200 0.2200 0.2050 0.2150 86,660 +0.01(+2.38%)
May 06, 2024 0.2000 0.2150 0.2000 0.2100 8,101 +0.00(+0.00%)
May 03, 2024 0.2100 0.2100 0.2050 0.2100 52,614 +0.00(+0.00%)
May 02, 2024 0.2050 0.2100 0.2000 0.2100 17,050 +0.01(+7.69%)
May 01, 2024 0.2050 0.2100 0.1900 0.1950 15,370 +0.01(+2.63%)
Apr 30, 2024 0.2000 0.2000 0.1850 0.1900 11,600 -0.01(-7.32%)
Apr 29, 2024 0.1950 0.2050 0.1950 0.2050 36,201 +0.01(+5.13%)
Apr 26, 2024 0.1800 0.2000 0.1800 0.1950 22,100 +0.01(+2.63%)
Apr 25, 2024 0.1800 0.1900 0.1800 0.1900 26,048 -0.01(-2.56%)
Apr 23, 2024 0.1950 0.1950 0 +0.00(+0.00%)
Apr 22, 2024 0.1950 0.1950 0.1850 0.1950 67,501 +0.00(+0.00%)
Apr 19, 2024 0.1950 0.1950 0.1950 0.1950 39,919 -0.01(-4.88%)
Apr 18, 2024 0.2000 0.2050 0.2000 0.2050 35,360 +0.00(+2.50%)
Apr 16, 2024 0.2000 0.2000 100 +0.01(+5.26%)
Apr 15, 2024 0.1950 0.2000 0.1900 0.1900 64,450 -0.01(-5.00%)
Apr 12, 2024 0.1900 0.2000 0.1900 0.2000 71,892 +0.01(+2.56%)
Apr 11, 2024 0.1900 0.2000 0.1900 0.1950 62,103 +0.02(+8.33%)
Apr 10, 2024 0.1950 0.1950 0.1800 0.1800 7,625 -0.02(-10.00%)
Apr 09, 2024 0.1850 0.2000 0.1850 0.2000 9,600 +0.00(+0.00%)
Apr 08, 2024 0.1950 0.2000 0.1900 0.2000 62,437 +0.01(+2.56%)
Apr 05, 2024 0.2000 0.2000 0.1950 0.1950 45,646 -0.01(-2.50%)
Apr 04, 2024 0.2000 0.2000 0.2000 0.2000 2,093 +0.01(+2.56%)
Apr 03, 2024 0.1950 0.1950 0.1950 0.1950 3,490 +0.00(+0.00%)
Apr 02, 2024 0.2000 0.2000 0.1950 0.1950 5,700 -0.01(-2.50%)
Apr 01, 2024 0.2000 0.2000 0.1950 0.2000 32,706 +0.00(+0.00%)
Mar 28, 2024 0.2000 0 +0.01(+2.56%)
Mar 27, 2024 0.1950 0.2000 0.1950 0.1950 205,419 -0.01(-2.50%)
Mar 26, 2024 0.2000 0.2000 0.1900 0.2000 121,452 +0.00(+0.00%)
Mar 25, 2024 0.1950 0.2000 0.1950 0.2000 6,647 +0.00(+0.00%)
Mar 22, 2024 0.2000 0.2000 0.2000 0.2000 264,500 +0.01(+5.26%)
Mar 21, 2024 0.1900 0.1900 0.1900 0.1900 1,500 -0.01(-5.00%)
Mar 20, 2024 0.2000 0.2000 0.2000 0.2000 16,500 +0.00(+0.00%)
Mar 19, 2024 0.1950 0.2000 0.1950 0.2000 13,439 +0.00(+0.00%)
Mar 18, 2024 0.1950 0.2050 0.1900 0.2000 185,565 +0.01(+5.26%)
Mar 15, 2024 0.1800 0.1900 0.1800 0.1900 16,625 +0.01(+5.56%)
Mar 14, 2024 0.1900 0.1900 0.1800 0.1800 15,100 -0.01(-5.26%)
Mar 13, 2024 0.1800 0.1900 0.1800 0.1900 2,500 +0.00(+0.00%)
Mar 12, 2024 0.1900 0.1900 0.1900 0.1900 7,000 -0.01(-5.00%)
Mar 08, 2024 0.2000 0 +0.01(+5.26%)
Mar 07, 2024 0.1900 0.2000 0.1900 0.1900 40,500 +0.02(+11.76%)
Mar 06, 2024 0.1850 0.1900 0.1650 0.1700 444,800 -0.01(-8.11%)
Mar 05, 2024 0.1850 0.1850 0.1850 0.1850 9,500 -0.02(-7.50%)
Mar 04, 2024 0.1700 0.2000 0.1700 0.2000 106,400 +0.01(+2.56%)
Mar 01, 2024 0.1800 0.1950 0.1800 0.1950 13,000 +0.02(+8.33%)
Feb 29, 2024 0.1750 0.1800 0.1750 0.1800 7,500 +0.01(+2.86%)
Feb 28, 2024 0.1750 0.1750 0.1750 0.1750 12,250 -0.01(-2.78%)
Feb 27, 2024 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Feb 26, 2024 0.1750 0.1800 0.1750 0.1800 23,150 +0.00(+0.00%)
Feb 23, 2024 0.1700 0.1800 0.1700 0.1800 13,385 -0.01(-2.70%)
Feb 22, 2024 0.1800 0.1850 0.1800 0.1850 17,097 -0.02(-7.50%)
Feb 21, 2024 0.1850 0.2000 0.1850 0.2000 7,000 +0.02(+8.11%)
Feb 20, 2024 0.1900 0.2000 0.1850 0.1850 237,560 -0.01(-5.13%)
Feb 16, 2024 0.1950 0 +0.01(+2.63%)
Feb 15, 2024 0.1900 0.1900 0.1900 0.1900 940 +0.00(+0.00%)
Feb 14, 2024 0.1900 0.1900 0.1850 0.1900 36,427 -0.01(-2.56%)
Feb 12, 2024 0.1950 0.1950 0 +0.01(+5.41%)
Feb 09, 2024 0.1800 0.1900 0.1800 0.1850 42,900 +0.02(+12.12%)
Feb 08, 2024 0.2000 0.2000 0.1600 0.1650 93,000 -0.02(-13.16%)
Feb 07, 2024 0.1650 0.2000 0.1650 0.1900 8,500 -0.01(-2.56%)
Feb 06, 2024 0.1800 0.1950 0.1650 0.1950 60,631 +0.02(+11.43%)
Feb 05, 2024 0.1750 0.1800 0.1750 0.1750 17,297 +0.00(+2.94%)
Feb 02, 2024 0.1900 0.1900 0.1700 0.1700 25,000 -0.02(-10.53%)
Feb 01, 2024 0.1850 0.1900 0.1800 0.1900 64,600 +0.02(+15.15%)
Jan 31, 2024 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Jan 29, 2024 0.1650 0.1650 0 -0.02(-10.81%)
Jan 26, 2024 0.1800 0.1850 0.1650 0.1850 12,500 +0.01(+2.78%)
Jan 25, 2024 0.1800 0.1900 0.1800 0.1800 6,100 +0.00(+0.00%)
Jan 24, 2024 0.1850 0.1900 0.1700 0.1800 28,400 -0.01(-5.26%)
Jan 23, 2024 0.1900 0.1900 0.1900 0.1900 12,500 +0.00(+0.00%)
Jan 22, 2024 0.1900 0.1900 0.1900 0.1900 2,500 +0.01(+5.56%)
Jan 19, 2024 0.1850 0.1850 0.1750 0.1800 25,900 +0.00(+0.00%)
Jan 18, 2024 0.1800 0.2000 0.1800 0.1800 52,871 -0.02(-10.00%)
Jan 16, 2024 0.2000 0.2000 0 +0.02(+11.11%)
Jan 15, 2024 0.1850 0.1850 0.1800 0.1800 8,743 -0.02(-7.69%)
Jan 12, 2024 0.1900 0.1950 0.1900 0.1950 15,500 +0.00(+0.00%)
Jan 11, 2024 0.1900 0.2000 0.1900 0.1950 145,970 +0.00(+0.00%)
Jan 10, 2024 0.2000 0.2000 0.1950 0.1950 57,500 -0.01(-2.50%)
Jan 09, 2024 0.1950 0.2000 0.1950 0.2000 370,500 +0.01(+5.26%)
Jan 08, 2024 0.1950 0.2000 0.1900 0.1900 53,490 -0.01(-5.00%)
Jan 05, 2024 0.1800 0.2000 0.1800 0.2000 192,453 +0.00(+0.00%)
Jan 04, 2024 0.2000 0.2000 0.1900 0.2000 28,000 +0.01(+5.26%)
Jan 03, 2024 0.2000 0.2000 0.1900 0.1900 17,700 -0.03(-13.64%)
Jan 02, 2024 0.2100 0.2200 0.1900 0.2200 12,405 +0.03(+15.79%)
Dec 29, 2023 0.1900 0 -0.01(-2.56%)
Dec 28, 2023 0.2000 0.2000 0.1800 0.1950 51,128 +0.00(+0.00%)
Dec 27, 2023 0.1800 0.2000 0.1700 0.1950 68,998 +0.02(+11.43%)
Dec 22, 2023 0.1750 0 -0.01(-2.78%)
Dec 21, 2023 0.1600 0.1800 0.1600 0.1800 47,122 +0.01(+2.86%)
Dec 20, 2023 0.1800 0.1800 0.1750 0.1750 32,567 +0.00(+2.94%)
Dec 19, 2023 0.1700 0.1700 0.1600 0.1700 69,949 -0.03(-15.00%)
Dec 18, 2023 0.2000 0.2000 0.1800 0.2000 55,800 +0.01(+5.26%)
Dec 15, 2023 0.1950 0.2000 0.1850 0.1900 138,214 -0.01(-5.00%)
Dec 13, 2023 0.2000 0.2000 0 +0.02(+8.11%)
Dec 12, 2023 0.1700 0.1900 0.1700 0.1850 19,192 +0.03(+19.35%)
Dec 11, 2023 0.1550 0.1550 0.1550 0.1550 5,350 -0.02(-8.82%)
Dec 07, 2023 0.1700 0.1700 0 -0.01(-5.56%)
Dec 06, 2023 0.1650 0.1800 0.1650 0.1800 15,000 -0.01(-5.26%)
Dec 05, 2023 0.1700 0.1900 0.1700 0.1900 22,000 +0.02(+8.57%)
Dec 04, 2023 0.1950 0.1950 0.1750 0.1750 1,300 -0.01(-2.78%)
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.