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 -0.0050 (-2.86%)
Official Closing Price Updated: 10:35 AM EDT, Jun 17, 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 (%)
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%)
Dec 01, 2023 0.1800 0.1800 0.1800 0.1800 33,278 -0.02(-10.00%)
Nov 30, 2023 0.1800 0.2000 0.1800 0.2000 25,000 +0.05(+33.33%)
Nov 29, 2023 0.1600 0.1600 0.1500 0.1500 5,000 -0.01(-6.25%)
Nov 27, 2023 0.1600 0.1600 0 +0.01(+3.23%)
Nov 24, 2023 0.1550 0.1550 0.1550 0.1550 500 -0.04(-20.51%)
Nov 22, 2023 0.1950 0.1950 0 +0.04(+21.88%)
Nov 21, 2023 0.1650 0.1650 0.1600 0.1600 2,687 +0.00(+0.00%)
Nov 17, 2023 0.1600 0 -0.02(-11.11%)
Nov 16, 2023 0.1800 0.1800 0.1500 0.1800 21,000 +0.02(+12.50%)
Nov 13, 2023 0.1600 0.1600 100 -0.02(-11.11%)
Nov 09, 2023 0.1800 0.1800 350 +0.00(+0.00%)
Nov 08, 2023 0.1650 0.1800 0.1650 0.1800 33,950 -0.01(-5.26%)
Nov 07, 2023 0.2100 0.2100 0.1800 0.1900 5,650 +0.01(+5.56%)
Nov 06, 2023 0.1950 0.2000 0.1800 0.1800 42,278 -0.01(-5.26%)
Nov 03, 2023 0.2050 0.2050 0.1900 0.1900 1,000 +0.01(+5.56%)
Nov 02, 2023 0.2050 0.2050 0.1800 0.1800 78,310 +0.00(+0.00%)
Nov 01, 2023 0.1400 0.1800 0.1400 0.1800 11,087 +0.04(+24.14%)
Oct 31, 2023 0.1450 0.1450 0.1450 0.1450 24,608 -0.03(-14.71%)
Oct 27, 2023 0.1700 300 +0.02(+13.33%)
Oct 26, 2023 0.1500 0.1500 0.1500 0.1500 6,000 -0.01(-3.23%)
Oct 25, 2023 0.1500 0.1550 0.1500 0.1550 6,000 +0.00(+0.00%)
Oct 24, 2023 0.1550 0.1550 0.1550 0.1550 13,500 +0.00(+0.00%)
Oct 23, 2023 0.1550 0.1550 0.1550 0.1550 1,505 -0.02(-11.43%)
Oct 17, 2023 0.1750 0.1750 0 +0.02(+16.67%)
Oct 13, 2023 0.1500 0 -0.02(-11.76%)
Oct 12, 2023 0.1700 0.1700 0.1700 0.1700 3,000 +0.02(+13.33%)
Oct 11, 2023 0.1500 0.1500 0.1500 0.1500 3,100 +0.00(+0.00%)
Oct 10, 2023 0.1550 0.1550 0.1500 0.1500 13,000 +0.01(+3.45%)
Oct 06, 2023 0.1450 0 -0.10(-39.58%)
Oct 05, 2023 0.1800 0.2400 0.1800 0.2400 2,000 +0.10(+65.52%)
Oct 03, 2023 0.1450 0.1450 100 -0.01(-3.33%)
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.