Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Strategic Mining Inc (TSX: ASO )

N/A UNCHANGED
Last Price Updated: 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, 2018 2.660 2.660 2.620 2.620 600 -0.06(-2.24%)
Nov 28, 2018 2.680 2.680 2.680 0 -0.01(-0.37%)
Nov 27, 2018 2.690 2.690 2.690 3 +0.00(+0.00%)
Nov 26, 2018 2.620 2.690 2.620 2.690 600 -0.01(-0.37%)
Nov 23, 2018 2.700 2.700 2.700 75 +0.00(+0.00%)
Nov 22, 2018 2.700 2.700 2.700 2.700 200 +0.03(+1.12%)
Nov 21, 2018 2.700 2.710 2.640 2.670 4,210 +0.01(+0.38%)
Nov 20, 2018 2.720 2.720 2.660 2.660 300 -0.08(-2.92%)
Nov 19, 2018 2.600 2.740 2.600 2.740 460 +0.13(+4.98%)
Nov 16, 2018 2.730 2.730 2.610 2.610 200 -0.04(-1.51%)
Nov 15, 2018 2.760 2.760 2.650 2.650 200 -0.05(-1.85%)
Nov 14, 2018 2.730 2.780 2.630 2.700 4,200 +0.05(+1.89%)
Nov 13, 2018 2.820 2.860 2.640 2.650 2,217 -0.17(-6.03%)
Nov 12, 2018 2.820 2.820 2.820 15 +0.00(+0.00%)
Nov 09, 2018 2.820 2.820 2.820 2.820 200 -0.08(-2.76%)
Nov 08, 2018 2.960 2.960 2.900 2.900 540 -0.08(-2.68%)
Nov 07, 2018 3.000 3.000 2.910 2.980 1,900 -0.03(-1.00%)
Nov 06, 2018 3.070 3.070 3.010 3.010 2,380 -0.08(-2.59%)
Nov 01, 2018 3.090 3.090 3.090 0 +0.03(+0.98%)
Oct 30, 2018 3.060 3.060 3.060 0 -0.02(-0.65%)
Oct 29, 2018 3.080 3.080 3.080 3.080 100 -0.02(-0.65%)
Oct 25, 2018 3.100 3.100 3.100 0 -0.08(-2.52%)
Oct 24, 2018 3.180 3.180 3.180 3.180 100 -0.02(-0.63%)
Oct 23, 2018 2.900 3.200 2.900 3.200 3,240 +0.19(+6.31%)
Oct 22, 2018 3.010 3.010 3.010 3.010 140 -0.02(-0.66%)
Oct 19, 2018 3.000 3.030 3.000 3.030 3,454 +0.07(+2.36%)
Oct 18, 2018 3.060 3.060 2.870 2.960 5,100 -0.12(-3.90%)
Oct 16, 2018 3.080 3.080 3.080 0 -0.02(-0.65%)
Oct 15, 2018 3.090 3.100 3.090 3.100 1,438 +0.03(+0.98%)
Oct 12, 2018 3.070 3.070 3.060 3.070 10,200 -0.02(-0.65%)
Oct 11, 2018 3.050 3.090 3.050 3.090 500 +0.09(+3.00%)
Oct 10, 2018 2.950 3.030 2.940 3.000 1,900 +0.07(+2.39%)
Oct 09, 2018 2.720 2.950 2.720 2.930 6,100 +0.09(+3.17%)
Oct 05, 2018 2.840 2.840 2.840 0 -0.05(-1.73%)
Oct 03, 2018 2.890 2.890 2.890 0 +0.13(+4.71%)
Oct 02, 2018 2.880 2.880 2.760 2.760 1,800 +0.14(+5.34%)
Oct 01, 2018 2.730 2.730 2.620 2.620 27,075 -0.08(-2.96%)
Sep 28, 2018 3.190 3.220 2.690 2.700 32,460 -0.31(-10.30%)
Sep 27, 2018 3.030 3.030 3.010 3.010 1,100 +0.01(+0.33%)
Sep 26, 2018 3.050 3.050 3.000 3.000 1,400 -0.05(-1.64%)
Sep 25, 2018 3.050 3.050 3.050 3.050 300 -0.02(-0.65%)
Sep 24, 2018 3.090 3.090 3.070 3.070 2,119 +0.01(+0.33%)
Sep 21, 2018 3.070 3.070 3.060 3.060 300 +0.01(+0.33%)
Sep 20, 2018 3.000 3.050 3.000 3.050 11,500 +0.05(+1.67%)
Sep 19, 2018 3.130 3.130 3.000 3.000 6,300 -0.12(-3.85%)
Sep 18, 2018 3.100 3.120 3.100 3.120 6,100 +0.05(+1.63%)
Sep 17, 2018 3.050 3.070 3.050 3.070 1,300 +0.00(+0.00%)
Sep 14, 2018 3.070 3.070 3.070 3.070 407 -0.02(-0.65%)
Sep 13, 2018 3.150 3.150 3.000 3.090 4,011 -0.13(-4.04%)
Sep 11, 2018 3.220 3.220 3.220 0 -0.07(-2.13%)
Sep 10, 2018 3.390 3.390 3.290 3.290 5,600 -0.10(-2.95%)
Sep 07, 2018 3.390 3.390 3.390 3.390 100 +0.01(+0.30%)
Sep 06, 2018 3.380 3.380 3.380 3.380 800 +0.00(+0.00%)
Sep 05, 2018 3.400 3.400 3.380 3.380 600 -0.03(-0.88%)
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.