Skip to main content
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 31, 2018 3.370 3.370 3.370 0 -0.02(-0.59%)
Aug 30, 2018 3.390 3.390 3.390 40 +0.00(+0.00%)
Aug 29, 2018 3.400 3.400 3.390 3.390 206 +0.00(+0.00%)
Aug 28, 2018 3.500 3.500 3.390 3.390 802 -0.15(-4.24%)
Aug 27, 2018 3.540 3.540 3.540 3.540 384 +0.11(+3.21%)
Aug 24, 2018 3.520 3.520 3.400 3.430 4,429 -0.15(-4.19%)
Aug 23, 2018 3.400 3.580 3.400 3.580 3,630 +0.17(+4.99%)
Aug 22, 2018 3.410 3.410 3.410 3.410 811 -0.02(-0.58%)
Aug 21, 2018 3.440 3.440 3.420 3.430 1,100 -0.02(-0.58%)
Aug 20, 2018 3.600 3.600 3.400 3.450 5,899 -0.28(-7.51%)
Aug 17, 2018 3.850 3.850 3.730 3.730 3,400 +0.04(+1.08%)
Aug 16, 2018 3.750 3.750 3.690 3.690 1,150 +0.09(+2.50%)
Aug 15, 2018 3.860 3.860 3.590 3.600 5,383 -0.32(-8.16%)
Aug 14, 2018 4.190 4.190 3.920 3.920 4,950 -0.27(-6.44%)
Aug 13, 2018 4.000 4.240 4.000 4.190 9,300 +0.22(+5.54%)
Aug 10, 2018 3.930 3.970 3.930 3.970 1,781 +0.06(+1.53%)
Aug 09, 2018 3.910 3.910 3.910 3.910 150 -0.04(-1.01%)
Aug 07, 2018 3.950 3.950 3.950 0 +0.00(+0.00%)
Aug 02, 2018 3.950 3.950 3.950 0 -0.09(-2.23%)
Aug 01, 2018 4.000 4.070 4.000 4.040 1,700 -0.01(-0.25%)
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%)
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.