Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ares Strategic Mining Inc (CSE: ARS )

0.1450 +0.0050 (+3.57%)
Official Closing Price Updated: 3:43 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 0.1850 0.1850 0.1750 0.1750 22,500 -0.01(-2.78%)
Jul 30, 2024 0.1700 0.1800 0.1700 0.1800 7,000 +0.01(+2.86%)
Jul 29, 2024 0.1900 0.1900 0.1750 0.1750 37,500 -0.01(-6.67%)
Jul 26, 2024 0.1850 0.1900 0.1850 0.1875 10,769 -0.00(-1.32%)
Jul 25, 2024 0.1750 0.1900 0.1750 0.1900 65,500 +0.02(+11.76%)
Jul 23, 2024 0.1700 0.1700 0 +0.00(+0.00%)
Jul 22, 2024 0.1800 0.1800 0.1700 0.1700 2,160 -0.01(-5.56%)
Jul 19, 2024 0.1800 0.1800 0.1800 0.1800 7,000 +0.00(+0.00%)
Jul 18, 2024 0.1750 0.1800 0.1750 0.1800 41,004 -0.02(-7.69%)
Jul 17, 2024 0.1950 0.1950 0.1900 0.1950 1,500 +0.02(+8.33%)
Jul 16, 2024 0.1800 0.1900 0.1800 0.1800 79,000 +0.00(+0.00%)
Jul 15, 2024 0.1950 0.1950 0.1700 0.1800 97,945 -0.01(-5.26%)
Jul 12, 2024 0.1800 0.1900 0.1750 0.1900 12,400 +0.01(+2.70%)
Jul 11, 2024 0.1800 0.1850 0.1750 0.1850 31,500 +0.01(+2.78%)
Jul 10, 2024 0.1750 0.1800 0.1750 0.1800 10,500 +0.01(+2.86%)
Jul 09, 2024 0.1800 0.1900 0.1750 0.1750 106,700 -0.02(-7.89%)
Jul 08, 2024 0.1800 0.1950 0.1800 0.1900 91,427 +0.00(+0.00%)
Jul 05, 2024 0.1800 0.1900 0.1700 0.1900 25,600 +0.02(+8.57%)
Jul 04, 2024 0.1850 0.1850 0.1750 0.1750 18,840 -0.06(-25.53%)
Jul 03, 2024 0.1900 0.2350 0.1750 0.2350 42,500 +0.06(+38.24%)
Jul 02, 2024 0.1650 0.1700 0.1650 0.1700 257,556 +0.01(+6.25%)
Jun 28, 2024 0.1600 0 -0.01(-3.03%)
Jun 27, 2024 0.1550 0.1650 0.1550 0.1650 81,016 +0.01(+3.13%)
Jun 26, 2024 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+6.67%)
Jun 25, 2024 0.1650 0.1700 0.1500 0.1500 174,000 -0.01(-6.25%)
Jun 24, 2024 0.1600 0.1650 0.1600 0.1600 65,339 +0.01(+3.23%)
Jun 21, 2024 0.1600 0.1600 0.1500 0.1550 303,300 -0.01(-3.13%)
Jun 20, 2024 0.1600 0.1600 0.1575 0.1600 83,010 +0.01(+3.23%)
Jun 19, 2024 0.1600 0.1600 0.1550 0.1550 30,000 +0.00(+0.00%)
Jun 18, 2024 0.1650 0.1700 0.1550 0.1550 276,380 -0.02(-8.82%)
Jun 17, 2024 0.1750 0.1750 0.1750 0.1700 56,801 -0.00(-2.86%)
Jun 14, 2024 0.1700 0.1750 0.1700 0.1750 291,236 +0.00(+2.94%)
Jun 13, 2024 0.1700 0.1700 0.1700 0.1700 24,667 +0.00(+0.00%)
Jun 12, 2024 0.1700 0.1700 0.1700 0.1700 17,000 +0.01(+3.03%)
Jun 11, 2024 0.1700 0.1700 0.1650 0.1650 42,600 -0.01(-2.94%)
Jun 10, 2024 0.1600 0.1700 0.1600 0.1700 64,940 +0.00(+0.00%)
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%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.