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 )

0.1650 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2022 0.2550 0.2650 0.2300 0.2650 137,000 +0.01(+3.92%)
Oct 31, 2022 0.2650 0.2650 0.2550 0.2550 49,205 -0.01(-3.77%)
Oct 28, 2022 0.2300 0.2650 0.2300 0.2650 332,370 +0.04(+17.78%)
Oct 27, 2022 0.2350 0.2400 0.2250 0.2250 53,400 -0.01(-6.25%)
Oct 26, 2022 0.2500 0.2500 0.2300 0.2400 55,334 -0.01(-2.04%)
Oct 25, 2022 0.2400 0.2450 0.2350 0.2450 33,500 +0.00(+0.00%)
Oct 24, 2022 0.2650 0.2650 0.2400 0.2450 81,874 +0.00(+0.00%)
Oct 21, 2022 0.2750 0.2750 0.2450 0.2450 23,875 -0.05(-16.95%)
Oct 20, 2022 0.2950 0.3000 0.2950 0.2950 14,502 +0.00(+0.00%)
Oct 19, 2022 0.2750 0.2950 0.2750 0.2950 1,000 +0.03(+11.32%)
Oct 18, 2022 0.3000 0.3000 0.2650 0.2650 148,111 -0.02(-5.36%)
Oct 17, 2022 0.2950 0.3100 0.2800 0.2800 12,500 -0.01(-5.08%)
Oct 13, 2022 0.2950 0.2950 670 -0.01(-3.28%)
Oct 12, 2022 0.3100 0.3200 0.3050 0.3050 25,162 -0.02(-4.69%)
Oct 11, 2022 0.3000 0.3250 0.3000 0.3200 142,830 -0.01(-3.03%)
Oct 07, 2022 0.3300 0 -0.01(-2.94%)
Oct 06, 2022 0.3550 0.3550 0.3400 0.3400 30,598 -0.01(-2.86%)
Oct 05, 2022 0.3200 0.3500 0.3150 0.3500 23,556 +0.00(+0.00%)
Oct 04, 2022 0.3450 0.3500 0.3350 0.3500 24,290 +0.00(+0.00%)
Oct 03, 2022 0.3800 0.3800 0.3400 0.3500 19,843 +0.02(+6.06%)
Sep 30, 2022 0.3450 0.3450 0.3000 0.3300 80,423 -0.03(-9.59%)
Sep 29, 2022 0.3650 0.3650 0.3650 0.3650 4,000 +0.03(+8.96%)
Sep 28, 2022 0.3350 0.3350 0.3200 0.3350 19,010 +0.05(+17.54%)
Sep 27, 2022 0.3300 0.3300 0.2850 0.2850 17,840 -0.04(-12.31%)
Sep 26, 2022 0.3400 0.3400 0.3250 0.3250 23,970 -0.03(-8.45%)
Sep 23, 2022 0.3600 0.3600 0.3550 0.3550 61,500 +0.01(+1.43%)
Sep 22, 2022 0.3500 0.3550 0.3450 0.3500 86,000 -0.02(-5.41%)
Sep 21, 2022 0.3750 0.3750 0.3650 0.3700 70,410 +0.01(+2.78%)
Sep 20, 2022 0.3650 0.3700 0.3550 0.3600 157,700 +0.01(+2.86%)
Sep 19, 2022 0.3600 0.3600 0.3500 0.3500 43,586 -0.02(-4.11%)
Sep 16, 2022 0.3900 0.3900 0.3650 0.3650 39,923 -0.02(-3.95%)
Sep 15, 2022 0.3800 0.3850 0.3700 0.3800 3,029 -0.01(-1.30%)
Sep 14, 2022 0.3900 0.3900 0.3700 0.3850 21,200 +0.01(+2.67%)
Sep 13, 2022 0.3950 0.3950 0.3750 0.3750 50,277 -0.02(-5.06%)
Sep 12, 2022 0.3800 0.4000 0.3800 0.3950 84,750 +0.04(+9.72%)
Sep 09, 2022 0.3600 0.3600 0.3600 0.3600 3,252 -0.02(-4.00%)
Sep 08, 2022 0.3750 0.3750 0.3750 0.3750 37,921 -0.01(-1.32%)
Sep 07, 2022 0.3800 0.3800 0.3800 0.3800 59,500 +0.03(+8.57%)
Sep 06, 2022 0.3550 0.3550 0.3500 0.3500 1,800 +0.02(+7.69%)
Sep 02, 2022 0.3250 0 +0.00(+0.00%)
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.