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: 1:30 PM EDT, May 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 (%)
May 17, 2024 0.1750 0.1800 0.1700 0.1700 101,406 -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%)
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%)
Oct 02, 2023 0.1900 0.1900 0.1500 0.1500 23,000 -0.04(-21.05%)
Sep 29, 2023 0.1900 0.1900 0.1900 0.1900 21,000 +0.01(+5.56%)
Sep 28, 2023 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Sep 27, 2023 0.1600 0.1800 0.1600 0.1800 18,400 +0.01(+9.09%)
Sep 26, 2023 0.1650 0.1650 0.1650 0.1650 500 +0.03(+22.22%)
Sep 25, 2023 0.1650 0.1350 0.1350 0.1350 17,322 -0.05(-27.03%)
Sep 20, 2023 0.1850 0.1850 0 +0.01(+8.82%)
Sep 18, 2023 0.1700 0.1700 0 -0.01(-8.11%)
Sep 14, 2023 0.1850 0.1850 0 +0.00(+0.00%)
Sep 13, 2023 0.1850 0.1850 0.1850 0.1850 942 -0.01(-2.63%)
Sep 12, 2023 0.1900 0.1900 0.1900 0.1900 21,400 +0.01(+5.56%)
Sep 11, 2023 0.1900 0.1900 0.1800 0.1800 75,300 -0.01(-2.70%)
Sep 08, 2023 0.1850 0.1850 0.1850 0.1850 39,000 -0.02(-7.50%)
Sep 06, 2023 0.2000 0.2000 0 -0.01(-4.76%)
Sep 05, 2023 0.2150 0.2150 0.2100 0.2100 3,000 +0.02(+10.53%)
Aug 31, 2023 0.1900 0 +0.01(+2.70%)
Aug 30, 2023 0.2000 0.2000 0.1850 0.1850 141,050 -0.02(-11.90%)
Aug 29, 2023 0.2150 0.2150 0.2100 0.2100 5,731 -0.02(-6.67%)
Aug 28, 2023 0.2150 0.2250 0.2150 0.2250 33,000 -0.02(-8.16%)
Aug 25, 2023 0.2200 0.2450 0.2200 0.2450 34,557 +0.02(+8.89%)
Aug 23, 2023 0.2250 0.2250 0 +0.01(+2.27%)
Aug 22, 2023 0.2200 0.2200 0.2200 0.2200 25,671 -0.01(-2.22%)
Aug 18, 2023 0.2250 0 -0.02(-10.00%)
Aug 16, 2023 0.2500 0.2500 300 +0.00(+0.00%)
Aug 15, 2023 0.2500 0.2500 0.2500 0.2500 9,000 +0.00(+0.00%)
Aug 11, 2023 0.2500 200 +0.08(+47.06%)
Aug 09, 2023 0.1700 0.1700 0 -0.04(-20.93%)
Aug 08, 2023 0.2300 0.2500 0.2150 0.2150 42,100 -0.02(-6.52%)
Aug 04, 2023 0.2300 0 -0.03(-11.54%)
Aug 03, 2023 0.2150 0.2600 0.2150 0.2600 46,106 +0.04(+15.56%)
Aug 02, 2023 0.2250 0.2400 0.2250 0.2250 22,500 +0.00(+0.00%)
Aug 01, 2023 0.2250 0.2400 0.2250 0.2250 30,500 -0.01(-4.26%)
Jul 31, 2023 0.2350 0.2350 0.2350 0.2350 500 -0.01(-2.08%)
Jul 28, 2023 0.2350 0.2400 0.2350 0.2400 4,200 -0.01(-2.04%)
Jul 27, 2023 0.2450 0.2450 0.2450 0.2450 1,500 +0.01(+6.52%)
Jul 26, 2023 0.2300 0.2300 0.2300 0.2300 842 -0.01(-6.12%)
Jul 25, 2023 0.2450 0.2450 0.2450 0.2450 28,000 +0.01(+6.52%)
Jul 21, 2023 0.2300 320 -0.01(-6.12%)
Jul 20, 2023 0.2150 0.2450 0.2150 0.2450 67,000 +0.01(+4.26%)
Jul 19, 2023 0.2550 0.2550 0.2350 0.2350 8,750 -0.01(-2.08%)
Jul 17, 2023 0.2400 0.2400 0 -0.02(-7.69%)
Jul 14, 2023 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Jul 13, 2023 0.2500 0.2600 0.2500 0.2600 6,400 +0.01(+4.00%)
Jul 12, 2023 0.2500 0.2500 0.2400 0.2500 13,500 +0.00(+0.00%)
Jul 11, 2023 0.2600 0.2600 0.2300 0.2500 13,000 +0.00(+0.00%)
Jul 10, 2023 0.2650 0.2650 0.2500 0.2500 18,559 -0.02(-5.66%)
Jul 07, 2023 0.2600 0.2650 0.2600 0.2650 31,250 +0.02(+6.00%)
Jul 05, 2023 0.2500 0.2500 0 +0.00(+0.00%)
Jul 04, 2023 0.2500 0.2500 0.2500 0.2500 3,500 +0.00(+0.00%)
Jun 30, 2023 0.2500 0 +0.02(+8.70%)
Jun 28, 2023 0.2300 0.2300 0 -0.02(-8.00%)
Jun 27, 2023 0.2200 0.2550 0.2200 0.2500 32,529 +0.03(+13.64%)
Jun 26, 2023 0.2400 0.2400 0.2200 0.2200 46,500 -0.02(-10.20%)
Jun 23, 2023 0.2450 0.2450 0.2450 0.2450 2,000 -0.01(-2.00%)
Jun 22, 2023 0.2500 0.2500 0.2500 0.2500 10,250 -0.01(-1.96%)
Jun 21, 2023 0.2550 0.2550 0.2550 0.2550 2,500 +0.01(+2.00%)
Jun 20, 2023 0.2500 0.2500 0.2400 0.2500 73,500 +0.05(+25.00%)
Jun 19, 2023 0.2200 0.2200 0.2000 0.2000 17,500 -0.05(-20.00%)
Jun 09, 2023 0.2500 100 +0.01(+2.04%)
Jun 08, 2023 0.2250 0.2450 0.2250 0.2450 1,149 +0.01(+6.52%)
Jun 07, 2023 0.2350 0.2450 0.2300 0.2300 13,000 -0.01(-4.17%)
Jun 06, 2023 0.2250 0.2450 0.1550 0.2400 15,097 -0.01(-2.04%)
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.