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 (OP: ARSMF )

0.1475 -0.0031 (-2.06%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 30, 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 (%)
Apr 29, 2024 0.1391 0.1550 0.1380 0.1506 233,360 +0.01(+7.57%)
Apr 26, 2024 0.1400 0.1474 0.1359 0.1400 290,409 +0.01(+4.01%)
Apr 25, 2024 0.1370 0.1423 0.1346 0.1346 161,075 -0.01(-7.17%)
Apr 24, 2024 0.1424 0.1450 0.1405 0.1450 31,172 +0.00(+3.57%)
Apr 23, 2024 0.1300 0.1424 0.1300 0.1400 33,230 +0.00(+3.09%)
Apr 22, 2024 0.1444 0.1444 0.1300 0.1358 68,723 -0.01(-6.15%)
Apr 19, 2024 0.1483 0.1483 0.1350 0.1447 69,211 -0.00(-1.96%)
Apr 18, 2024 0.1462 0.1476 0.1388 0.1476 219,055 +0.01(+5.43%)
Apr 17, 2024 0.1395 0.1400 0.1372 0.1400 27,321 +0.00(+0.43%)
Apr 16, 2024 0.1469 0.1470 0.1394 0.1394 56,700 -0.00(-0.43%)
Apr 15, 2024 0.1459 0.1459 0.1310 0.1400 96,970 -0.00(-2.17%)
Apr 12, 2024 0.1402 0.1474 0.1389 0.1431 25,425 +0.00(+0.07%)
Apr 11, 2024 0.1484 0.1484 0.1350 0.1430 106,931 -0.01(-3.64%)
Apr 10, 2024 0.1300 0.1488 0.1300 0.1484 274,058 +0.01(+4.14%)
Apr 09, 2024 0.1425 0.1499 0.1388 0.1425 19,795 +0.00(+3.64%)
Apr 08, 2024 0.1442 0.1500 0.1366 0.1375 74,395 -0.01(-4.51%)
Apr 05, 2024 0.1500 0.1500 0.1426 0.1440 107,329 +0.00(+2.78%)
Apr 04, 2024 0.1406 0.1450 0.1386 0.1401 41,047 -0.00(-1.27%)
Apr 03, 2024 0.1450 0.1450 0.1376 0.1419 61,810 -0.00(-0.14%)
Apr 02, 2024 0.1401 0.1450 0.1389 0.1421 74,795 +0.00(+1.43%)
Apr 01, 2024 0.1465 0.1498 0.1401 0.1401 96,498 -0.01(-4.17%)
Mar 28, 2024 0.1400 0.1498 0.1400 0.1462 343,745 -0.00(-0.95%)
Mar 27, 2024 0.1500 0.1500 0.1450 0.1476 192,381 -0.00(-1.01%)
Mar 26, 2024 0.1480 0.1491 0.1404 0.1491 201,214 +0.01(+5.67%)
Mar 25, 2024 0.1496 0.1496 0.1400 0.1411 40,223 -0.00(-1.26%)
Mar 22, 2024 0.1474 0.1478 0.1399 0.1429 383,009 +0.01(+9.00%)
Mar 21, 2024 0.1398 0.1500 0.1311 0.1311 14,832 -0.01(-9.96%)
Mar 20, 2024 0.1475 0.1475 0.1380 0.1456 7,309 -0.00(-0.14%)
Mar 19, 2024 0.1451 0.1458 0.1445 0.1458 1,175 +0.00(+1.04%)
Mar 18, 2024 0.1446 0.1500 0.1400 0.1443 183,188 +0.00(+0.07%)
Mar 15, 2024 0.1179 0.1500 0.1179 0.1442 36,162 -0.00(-0.55%)
Mar 14, 2024 0.1372 0.1480 0.1340 0.1450 28,530 +0.00(+1.54%)
Mar 13, 2024 0.1384 0.1432 0.1311 0.1428 86,494 +0.00(+2.88%)
Mar 12, 2024 0.1450 0.1491 0.1314 0.1388 19,368 -0.01(-4.21%)
Mar 11, 2024 0.1394 0.1449 0.1372 0.1449 47,235 +0.00(+3.50%)
Mar 08, 2024 0.1311 0.1500 0.1311 0.1400 81,771 +0.00(+2.04%)
Mar 07, 2024 0.1490 0.1490 0.1338 0.1372 20,483 -0.01(-7.92%)
Mar 06, 2024 0.1430 0.1490 0.1249 0.1490 133,848 +0.00(+2.62%)
Mar 05, 2024 0.1400 0.1452 0.1292 0.1452 75,224 +0.00(+0.14%)
Mar 04, 2024 0.1300 0.1450 0.1240 0.1450 65,073 +0.00(+0.00%)
Mar 01, 2024 0.1200 0.1450 0.1200 0.1450 79,338 +0.01(+9.85%)
Feb 29, 2024 0.1360 0.1400 0.1272 0.1320 32,281 -0.00(-1.35%)
Feb 28, 2024 0.1350 0.1350 0.1335 0.1338 34,712 +0.00(+1.36%)
Feb 27, 2024 0.1296 0.1357 0.1296 0.1320 20,457 -0.00(-2.58%)
Feb 26, 2024 0.1325 0.1400 0.1281 0.1355 28,192 -0.00(-0.37%)
Feb 23, 2024 0.1254 0.1498 0.1254 0.1360 36,090 -0.01(-4.02%)
Feb 22, 2024 0.1420 0.1500 0.1300 0.1417 219,092 -0.00(-0.49%)
Feb 21, 2024 0.1550 0.1550 0.1380 0.1424 60,175 -0.00(-1.04%)
Feb 20, 2024 0.1450 0.1521 0.1372 0.1439 364,586 -0.00(-1.10%)
Feb 16, 2024 0.1462 0.1600 0.1420 0.1455 48,447 +0.01(+5.74%)
Feb 15, 2024 0.1415 0.1467 0.1309 0.1376 52,632 +0.00(+0.00%)
Feb 14, 2024 0.1352 0.1492 0.1352 0.1376 44,650 -0.00(-2.06%)
Feb 13, 2024 0.1500 0.1500 0.1307 0.1405 164,114 +0.00(+0.93%)
Feb 12, 2024 0.1498 0.1650 0.1328 0.1392 122,828 +0.01(+4.58%)
Feb 09, 2024 0.1450 0.1450 0.1275 0.1331 66,578 -0.01(-4.93%)
Feb 08, 2024 0.1259 0.1450 0.1220 0.1400 204,322 +0.01(+7.94%)
Feb 07, 2024 0.1700 0.1700 0.1211 0.1297 75,395 -0.02(-11.35%)
Feb 06, 2024 0.1310 0.1463 0.1253 0.1463 142,784 +0.01(+7.89%)
Feb 05, 2024 0.1400 0.1463 0.1242 0.1356 116,401 -0.01(-8.50%)
Feb 02, 2024 0.1488 0.1510 0.1450 0.1482 34,720 -0.00(-1.20%)
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.