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 (%)
Jul 31, 2018 4.050 4.050 4.050 4.050 300 +0.07(+1.76%)
Jul 30, 2018 4.050 4.050 3.980 3.980 707 -0.14(-3.40%)
Jul 27, 2018 4.150 4.150 4.120 4.120 208 -0.01(-0.24%)
Jul 26, 2018 4.130 4.130 4.130 4.130 100 -0.08(-1.90%)
Jul 25, 2018 4.290 4.300 4.210 4.210 2,150 -0.09(-2.09%)
Jul 24, 2018 4.250 4.300 4.250 4.300 700 +0.01(+0.23%)
Jul 23, 2018 4.300 4.300 4.290 4.290 900 -0.22(-4.88%)
Jul 20, 2018 4.510 4.510 4.510 4.510 100 -0.04(-0.88%)
Jul 19, 2018 4.450 4.550 4.450 4.550 1,700 +0.01(+0.22%)
Jul 18, 2018 4.480 4.600 4.480 4.540 1,300 -0.03(-0.66%)
Jul 17, 2018 4.540 4.670 4.540 4.570 1,700 +0.05(+1.11%)
Jul 16, 2018 5.190 5.190 4.490 4.520 3,600 -0.80(-15.04%)
Jul 13, 2018 4.490 5.990 4.490 5.320 22,750 +0.67(+14.41%)
Jul 12, 2018 4.780 4.890 4.650 4.650 2,100 +0.02(+0.43%)
Jul 11, 2018 4.620 4.900 4.560 4.630 28,684 -0.75(-13.94%)
Jul 10, 2018 4.610 5.990 4.540 5.380 48,541 +0.74(+15.95%)
Jul 09, 2018 4.360 4.800 4.360 4.640 6,950 +0.29(+6.67%)
Jul 06, 2018 4.620 4.670 4.350 4.350 23,800 -0.24(-5.23%)
Jul 05, 2018 4.300 4.590 4.300 4.590 4,900 +0.26(+6.00%)
Jul 04, 2018 3.890 4.500 3.890 4.330 10,560 +0.57(+15.16%)
Jul 03, 2018 4.500 4.500 3.460 3.760 27,650 -0.75(-16.63%)
Jun 29, 2018 4.510 4.510 4.510 0 +0.02(+0.45%)
Jun 27, 2018 4.490 4.490 4.490 0 -0.11(-2.39%)
Jun 25, 2018 4.600 4.600 4.600 0 +0.02(+0.44%)
Jun 22, 2018 4.590 4.590 4.580 4.580 200 -0.03(-0.65%)
Jun 21, 2018 4.680 4.680 4.610 4.610 2,265 -0.09(-1.91%)
Jun 20, 2018 4.590 4.700 4.590 4.700 3,030 +0.20(+4.44%)
Jun 19, 2018 4.280 4.500 4.280 4.500 3,390 +0.10(+2.27%)
Jun 18, 2018 4.240 4.400 4.240 4.400 426 +0.04(+0.92%)
Jun 14, 2018 4.360 4.360 4.360 0 +0.12(+2.83%)
Jun 13, 2018 4.290 4.290 4.230 4.240 1,500 -0.11(-2.53%)
Jun 12, 2018 4.350 4.350 4.350 4.350 270 +0.00(+0.00%)
Jun 11, 2018 4.350 4.350 4.350 4.350 104 +0.00(+0.00%)
Jun 08, 2018 4.350 4.360 4.350 4.350 320 -0.04(-0.91%)
Jun 07, 2018 4.330 4.400 4.330 4.390 1,800 +0.09(+2.09%)
Jun 06, 2018 4.290 4.300 4.290 4.300 763 +0.03(+0.70%)
Jun 05, 2018 4.260 4.440 4.260 4.270 4,000 +0.04(+0.95%)
Jun 04, 2018 4.200 4.240 4.200 4.230 1,861 -0.04(-0.94%)
Jun 01, 2018 4.220 4.280 4.220 4.270 703 -0.01(-0.23%)
May 31, 2018 4.270 4.280 4.270 4.280 400 +0.03(+0.71%)
May 30, 2018 4.100 4.380 4.100 4.250 4,600 +0.28(+7.05%)
May 29, 2018 4.410 5.000 3.800 3.970 28,278 -0.43(-9.77%)
May 28, 2018 4.400 4.400 4.400 4.400 300 -0.03(-0.68%)
May 25, 2018 4.430 4.430 4.430 4.430 250 +0.07(+1.61%)
May 24, 2018 4.110 4.360 4.110 4.360 3,490 +0.30(+7.39%)
May 23, 2018 4.130 4.130 3.900 4.060 3,865 -0.15(-3.56%)
May 22, 2018 4.510 4.510 4.100 4.210 2,770 -0.37(-8.08%)
May 18, 2018 4.580 4.580 4.580 0 -0.03(-0.65%)
May 16, 2018 4.610 4.610 4.610 0 -0.16(-3.35%)
May 14, 2018 4.770 4.770 4.770 0 -0.14(-2.85%)
May 11, 2018 4.980 4.980 4.910 4.910 700 -0.09(-1.80%)
May 10, 2018 4.800 5.000 4.700 5.000 2,473 +0.31(+6.61%)
May 09, 2018 4.720 4.720 4.690 4.690 440 -0.02(-0.42%)
May 08, 2018 4.700 4.710 4.700 4.710 914 +0.02(+0.43%)
May 07, 2018 4.700 4.700 4.690 4.690 300 -0.03(-0.64%)
May 04, 2018 4.750 4.750 4.720 4.720 500 -0.06(-1.26%)
May 03, 2018 4.710 4.780 4.710 4.780 1,260 +0.11(+2.36%)
May 02, 2018 4.670 4.670 4.670 4.670 1,700 -0.03(-0.64%)
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.