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 (%)
Aug 30, 2019 1.420 1.420 1.420 0 -0.03(-2.07%)
Aug 29, 2019 1.450 1.450 1.450 1.450 1,000 +0.02(+1.40%)
Aug 28, 2019 1.400 1.430 1.400 1.430 2,100 +0.13(+10.00%)
Aug 27, 2019 1.400 1.440 1.300 1.300 14,800 -0.03(-2.26%)
Aug 26, 2019 1.330 1.330 1.330 1.330 150 +0.00(+0.00%)
Aug 22, 2019 1.330 1.330 1.330 0 +0.03(+2.31%)
Aug 21, 2019 1.400 1.410 1.300 1.300 4,800 -0.10(-7.14%)
Aug 20, 2019 1.420 1.490 1.340 1.400 11,798 +0.30(+27.27%)
Aug 19, 2019 1.100 1.100 1.100 1.100 300 +0.00(+0.00%)
Aug 15, 2019 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 08, 2019 1.100 1.100 1.100 0 -0.09(-7.56%)
Aug 07, 2019 1.210 1.210 1.140 1.190 12,000 -0.13(-9.85%)
Aug 06, 2019 1.450 1.450 1.320 1.320 400 +0.07(+5.60%)
Aug 02, 2019 1.250 1.250 1.250 0 +0.05(+4.17%)
Aug 01, 2019 1.310 1.310 1.200 1.200 689 -0.21(-14.89%)
Jul 31, 2019 1.350 1.420 1.350 1.410 4,300 +0.11(+8.46%)
Jul 30, 2019 1.200 1.300 1.200 1.300 1,000 +0.31(+31.31%)
Jul 29, 2019 1.250 1.250 0.8500 0.9900 8,500 -0.38(-27.74%)
Jul 25, 2019 1.370 1.370 1.370 0 -0.04(-2.84%)
Jul 24, 2019 1.350 1.410 1.350 1.410 600 +0.02(+1.44%)
Jul 19, 2019 1.390 1.390 1.390 0 -0.06(-4.14%)
Jul 16, 2019 1.450 1.450 1.450 0 -0.14(-8.81%)
Jul 12, 2019 1.590 1.590 1.590 0 +0.10(+6.71%)
Jul 10, 2019 1.490 1.490 1.490 0 -0.01(-0.67%)
Jul 09, 2019 1.400 1.500 1.400 1.500 8,700 +0.22(+17.19%)
Jul 08, 2019 1.220 1.280 1.220 1.280 1,100 +0.09(+7.56%)
Jul 03, 2019 1.190 1.190 1.190 0 +0.17(+16.67%)
Jul 02, 2019 1.020 1.020 1.020 1.020 1,100 -0.02(-1.92%)
Jun 28, 2019 1.040 1.040 1.040 0 +0.04(+4.00%)
Jun 27, 2019 1.000 1.000 1.000 6 +0.00(+0.00%)
Jun 26, 2019 1.080 1.080 1.000 1.000 31,000 +0.01(+1.01%)
Jun 25, 2019 1.150 1.150 0.9900 0.9900 1,000 -0.06(-5.71%)
Jun 24, 2019 0.9400 1.050 0.9400 1.050 2,100 +0.12(+12.90%)
Jun 21, 2019 0.9500 0.9500 0.8700 0.9300 4,500 +0.09(+10.71%)
Jun 20, 2019 0.8100 0.8800 0.8100 0.8400 17,100 +0.06(+7.69%)
Jun 19, 2019 0.7900 0.7900 0.7800 0.7800 3,000 -0.05(-6.02%)
Jun 18, 2019 0.8700 0.8700 0.8300 0.8300 4,900 -0.04(-4.60%)
Jun 17, 2019 0.8200 0.8900 0.8200 0.8700 12,500 +0.12(+16.00%)
Jun 14, 2019 0.7000 0.7500 0.7000 0.7500 40,000 +0.05(+7.14%)
Jun 13, 2019 0.7500 0.7600 0.7000 0.7000 7,900 -0.03(-4.11%)
Jun 12, 2019 0.7000 0.7900 0.6500 0.7300 47,712 +0.18(+32.73%)
Jun 11, 2019 0.5100 0.5600 0.4200 0.5500 107,681 -0.03(-5.17%)
Jun 10, 2019 0.6800 0.7200 0.5800 0.5800 56,640 -0.94(-61.84%)
Jun 07, 2019 1.520 1.520 1.520 50 +0.00(+0.00%)
Jun 05, 2019 1.520 1.520 1.520 1.520 100 +0.00(+0.00%)
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.